Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
178.20
-4.40 (-2.41%)
At close: Sep 15, 2025, 4:00 PM EDT
178.52
+0.32 (0.18%)
After-hours: Sep 15, 2025, 4:42 PM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025175.74179.14174.27178.17--2.43%11,233,752
Sep 12, 2025184.11184.34182.34182.60182.60-0.95%6,284,172
Sep 11, 2025184.51184.81182.26184.35184.350.18%6,595,967
Sep 10, 2025185.04185.49182.94184.01184.01-0.55%5,957,489
Sep 9, 2025184.40185.66183.66185.03185.03-0.43%6,135,044
Sep 8, 2025188.15188.37183.07185.82185.82-1.12%9,701,153
Sep 5, 2025187.08189.28185.29187.93187.930.34%9,491,194
Sep 4, 2025183.76188.68181.69187.29187.29-4.32%11,335,931
Sep 3, 2025199.22200.08191.38195.74195.74-2.04%6,795,510
Sep 2, 2025199.38200.17196.76199.81199.81-1.32%6,238,366
Aug 29, 2025203.51204.05201.56202.48202.48-0.79%5,372,775
Aug 28, 2025205.83207.13203.61204.09204.09-0.67%6,166,399
Aug 27, 2025204.96205.70203.25205.47205.47-0.25%4,189,669
Aug 26, 2025205.78207.41205.24205.98205.98-4,549,694
Aug 25, 2025206.00207.00204.54205.97205.97-0.04%3,442,785
Aug 22, 2025202.08209.09201.89206.06206.062.67%6,177,726
Aug 21, 2025199.58202.18199.45200.71200.71-0.03%5,291,120
Aug 20, 2025197.50201.23193.45200.77200.772.47%8,107,257
Aug 19, 2025194.67197.65193.79195.94195.940.83%5,491,119
Aug 18, 2025194.57195.52193.50194.33194.33-0.12%2,763,911
Aug 15, 2025193.60195.37192.49194.57194.570.44%5,872,932
Aug 14, 2025191.18194.24190.03193.71193.710.22%3,917,264
Aug 13, 2025193.58194.12190.96193.29193.290.17%4,966,336
Aug 12, 2025185.28193.84185.22192.97192.975.04%9,964,856
Aug 11, 2025187.44188.87183.40183.71183.71-1.87%6,457,764
Aug 8, 2025185.69187.64184.66187.22187.220.70%5,946,168
Aug 7, 2025190.76191.49184.73185.91185.91-6,563,938
Aug 6, 2025184.69186.90184.00185.91185.910.28%7,088,963
Aug 5, 2025184.95186.49183.59185.40185.401.46%5,761,872
Aug 4, 2025181.72183.45180.63182.73182.731.03%4,682,714
Aug 1, 2025179.63181.59177.92180.86180.86-0.11%6,625,061
Jul 31, 2025186.14186.91179.81181.06181.06-4.46%10,144,046
Jul 30, 2025192.15192.58188.30189.52188.11-0.97%6,985,093
Jul 29, 2025189.71192.89188.90191.38189.951.13%7,144,735
Jul 28, 2025187.88190.54187.75189.25187.842.30%8,586,808
Jul 25, 2025185.70185.88183.20184.99183.61-0.38%7,031,808
Jul 24, 2025186.42187.89185.03185.69184.31-0.30%9,049,493
Jul 23, 2025194.90195.00185.29186.25184.86-13.34%30,755,713
Jul 22, 2025214.04216.00212.16214.92213.320.16%11,730,830
Jul 21, 2025217.44219.00214.21214.57212.97-0.95%8,269,836
Jul 18, 2025218.49218.65215.91216.62215.010.01%4,550,290
Jul 17, 2025216.14217.00215.49216.59214.98-0.02%4,920,059
Jul 16, 2025218.40218.61211.71216.64215.03-0.79%6,421,343
Jul 15, 2025220.77221.40217.97218.36216.73-0.77%4,419,726
Jul 14, 2025219.41220.26217.30220.05218.41-0.54%4,723,854
Jul 11, 2025219.75221.69218.22221.25219.600.72%5,396,299
Jul 10, 2025219.28220.78217.56219.66218.021.51%3,971,610
Jul 9, 2025216.94218.90215.20216.39214.78-0.11%5,231,670
Jul 8, 2025215.00219.37214.02216.63215.021.51%6,844,969
Jul 7, 2025215.02215.63212.20213.41211.82-1.21%5,221,449