Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
181.62
+1.32 (0.73%)
At close: Sep 18, 2025, 4:00 PM EDT
182.00
+0.38 (0.21%)
After-hours: Sep 18, 2025, 7:58 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 183.24 | 183.72 | 180.31 | 181.62 | 181.62 | 0.73% | 7,622,233 |
| Sep 17, 2025 | 177.84 | 182.57 | 177.61 | 180.30 | 180.30 | 1.50% | 7,209,723 |
| Sep 16, 2025 | 178.74 | 181.14 | 177.28 | 177.63 | 177.63 | -0.32% | 7,920,275 |
| Sep 15, 2025 | 175.88 | 179.22 | 174.01 | 178.20 | 178.20 | -2.41% | 11,658,400 |
| Sep 12, 2025 | 184.11 | 184.34 | 182.34 | 182.60 | 182.60 | -0.95% | 6,284,172 |
| Sep 11, 2025 | 184.51 | 184.81 | 182.26 | 184.35 | 184.35 | 0.18% | 6,595,967 |
| Sep 10, 2025 | 185.04 | 185.49 | 182.94 | 184.01 | 184.01 | -0.55% | 5,957,489 |
| Sep 9, 2025 | 184.40 | 185.66 | 183.66 | 185.03 | 185.03 | -0.43% | 6,135,044 |
| Sep 8, 2025 | 188.15 | 188.37 | 183.07 | 185.82 | 185.82 | -1.12% | 9,701,153 |
| Sep 5, 2025 | 187.08 | 189.28 | 185.29 | 187.93 | 187.93 | 0.34% | 9,491,194 |
| Sep 4, 2025 | 183.76 | 188.68 | 181.69 | 187.29 | 187.29 | -4.32% | 11,335,931 |
| Sep 3, 2025 | 199.22 | 200.08 | 191.38 | 195.74 | 195.74 | -2.04% | 6,795,510 |
| Sep 2, 2025 | 199.38 | 200.17 | 196.76 | 199.81 | 199.81 | -1.32% | 6,238,366 |
| Aug 29, 2025 | 203.51 | 204.05 | 201.56 | 202.48 | 202.48 | -0.79% | 5,372,775 |
| Aug 28, 2025 | 205.83 | 207.13 | 203.61 | 204.09 | 204.09 | -0.67% | 6,166,399 |
| Aug 27, 2025 | 204.96 | 205.70 | 203.25 | 205.47 | 205.47 | -0.25% | 4,189,669 |
| Aug 26, 2025 | 205.78 | 207.41 | 205.24 | 205.98 | 205.98 | - | 4,549,694 |
| Aug 25, 2025 | 206.00 | 207.00 | 204.54 | 205.97 | 205.97 | -0.04% | 3,442,785 |
| Aug 22, 2025 | 202.08 | 209.09 | 201.89 | 206.06 | 206.06 | 2.67% | 6,177,726 |
| Aug 21, 2025 | 199.58 | 202.18 | 199.45 | 200.71 | 200.71 | -0.03% | 5,291,120 |
| Aug 20, 2025 | 197.50 | 201.23 | 193.45 | 200.77 | 200.77 | 2.47% | 8,107,257 |
| Aug 19, 2025 | 194.67 | 197.65 | 193.79 | 195.94 | 195.94 | 0.83% | 5,491,119 |
| Aug 18, 2025 | 194.57 | 195.52 | 193.50 | 194.33 | 194.33 | -0.12% | 2,763,911 |
| Aug 15, 2025 | 193.60 | 195.37 | 192.49 | 194.57 | 194.57 | 0.44% | 5,872,932 |
| Aug 14, 2025 | 191.18 | 194.24 | 190.03 | 193.71 | 193.71 | 0.22% | 3,917,264 |
| Aug 13, 2025 | 193.58 | 194.12 | 190.96 | 193.29 | 193.29 | 0.17% | 4,966,336 |
| Aug 12, 2025 | 185.28 | 193.84 | 185.22 | 192.97 | 192.97 | 5.04% | 9,964,856 |
| Aug 11, 2025 | 187.44 | 188.87 | 183.40 | 183.71 | 183.71 | -1.87% | 6,457,764 |
| Aug 8, 2025 | 185.69 | 187.64 | 184.66 | 187.22 | 187.22 | 0.70% | 5,946,168 |
| Aug 7, 2025 | 190.76 | 191.49 | 184.73 | 185.91 | 185.91 | - | 6,563,938 |
| Aug 6, 2025 | 184.69 | 186.90 | 184.00 | 185.91 | 185.91 | 0.28% | 7,088,963 |
| Aug 5, 2025 | 184.95 | 186.49 | 183.59 | 185.40 | 185.40 | 1.46% | 5,761,872 |
| Aug 4, 2025 | 181.72 | 183.45 | 180.63 | 182.73 | 182.73 | 1.03% | 4,682,714 |
| Aug 1, 2025 | 179.63 | 181.59 | 177.92 | 180.86 | 180.86 | -0.11% | 6,625,061 |
| Jul 31, 2025 | 186.14 | 186.91 | 179.81 | 181.06 | 181.06 | -4.46% | 10,144,046 |
| Jul 30, 2025 | 192.15 | 192.58 | 188.30 | 189.52 | 188.11 | -0.97% | 6,985,093 |
| Jul 29, 2025 | 189.71 | 192.89 | 188.90 | 191.38 | 189.95 | 1.13% | 7,144,735 |
| Jul 28, 2025 | 187.88 | 190.54 | 187.75 | 189.25 | 187.84 | 2.30% | 8,586,808 |
| Jul 25, 2025 | 185.70 | 185.88 | 183.20 | 184.99 | 183.61 | -0.38% | 7,031,808 |
| Jul 24, 2025 | 186.42 | 187.89 | 185.03 | 185.69 | 184.31 | -0.30% | 9,049,493 |
| Jul 23, 2025 | 194.90 | 195.00 | 185.29 | 186.25 | 184.86 | -13.34% | 30,755,713 |
| Jul 22, 2025 | 214.04 | 216.00 | 212.16 | 214.92 | 213.32 | 0.16% | 11,730,830 |
| Jul 21, 2025 | 217.44 | 219.00 | 214.21 | 214.57 | 212.97 | -0.95% | 8,269,836 |
| Jul 18, 2025 | 218.49 | 218.65 | 215.91 | 216.62 | 215.01 | 0.01% | 4,550,290 |
| Jul 17, 2025 | 216.14 | 217.00 | 215.49 | 216.59 | 214.98 | -0.02% | 4,920,059 |
| Jul 16, 2025 | 218.40 | 218.61 | 211.71 | 216.64 | 215.03 | -0.79% | 6,421,343 |
| Jul 15, 2025 | 220.77 | 221.40 | 217.97 | 218.36 | 216.73 | -0.77% | 4,419,726 |
| Jul 14, 2025 | 219.41 | 220.26 | 217.30 | 220.05 | 218.41 | -0.54% | 4,723,854 |
| Jul 11, 2025 | 219.75 | 221.69 | 218.22 | 221.25 | 219.60 | 0.72% | 5,396,299 |
| Jul 10, 2025 | 219.28 | 220.78 | 217.56 | 219.66 | 218.02 | 1.51% | 3,971,610 |