Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
182.73
+1.87 (1.03%)
At close: Aug 4, 2025, 4:00 PM
183.32
+0.59 (0.32%)
Pre-market: Aug 5, 2025, 4:34 AM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 181.72 | 183.45 | 180.63 | 182.73 | 182.73 | 1.03% | 4,675,842 |
| 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 |
| Jul 9, 2025 | 216.94 | 218.90 | 215.20 | 216.39 | 214.78 | -0.11% | 5,231,670 |
| Jul 8, 2025 | 215.00 | 219.37 | 214.02 | 216.63 | 215.02 | 1.51% | 6,844,969 |
| Jul 7, 2025 | 215.02 | 215.63 | 212.20 | 213.41 | 211.82 | -1.21% | 5,221,449 |
| Jul 3, 2025 | 215.25 | 216.94 | 214.72 | 216.02 | 214.41 | 0.20% | 2,561,140 |
| Jul 2, 2025 | 210.44 | 216.18 | 209.48 | 215.59 | 213.98 | 2.44% | 5,533,390 |
| Jul 1, 2025 | 207.00 | 211.68 | 206.49 | 210.45 | 208.88 | 1.36% | 5,856,189 |
| Jun 30, 2025 | 207.09 | 208.38 | 206.44 | 207.62 | 206.07 | 0.26% | 5,319,862 |
| Jun 27, 2025 | 205.50 | 207.69 | 205.29 | 207.08 | 205.54 | 0.37% | 8,585,128 |
| Jun 26, 2025 | 206.31 | 207.32 | 205.77 | 206.31 | 204.77 | 0.45% | 4,579,173 |
| Jun 25, 2025 | 206.03 | 206.42 | 203.31 | 205.38 | 203.85 | -0.21% | 4,748,270 |
| Jun 24, 2025 | 203.23 | 206.20 | 203.00 | 205.81 | 204.28 | 2.19% | 7,597,783 |
| Jun 23, 2025 | 199.00 | 201.83 | 198.36 | 201.39 | 199.89 | 1.61% | 4,565,367 |
| Jun 20, 2025 | 200.41 | 200.93 | 196.58 | 198.20 | 196.72 | -0.08% | 12,910,017 |
| Jun 18, 2025 | 198.60 | 200.57 | 197.29 | 198.35 | 196.87 | 0.33% | 3,742,424 |
| Jun 17, 2025 | 198.00 | 200.62 | 196.88 | 197.69 | 196.22 | -0.77% | 4,656,284 |
| Jun 16, 2025 | 197.28 | 199.86 | 196.60 | 199.22 | 197.74 | 2.16% | 5,864,464 |
| Jun 13, 2025 | 196.09 | 199.04 | 194.47 | 195.00 | 193.55 | -2.33% | 5,138,338 |
| Jun 12, 2025 | 198.25 | 200.32 | 198.11 | 199.66 | 198.17 | -0.02% | 3,257,625 |
| Jun 11, 2025 | 203.31 | 203.35 | 198.15 | 199.69 | 198.20 | -1.29% | 5,062,131 |
| Jun 10, 2025 | 199.98 | 203.17 | 199.48 | 202.29 | 200.78 | 1.55% | 6,247,697 |
| Jun 9, 2025 | 193.74 | 200.43 | 193.47 | 199.21 | 197.73 | 3.53% | 6,869,729 |
| Jun 6, 2025 | 193.69 | 194.84 | 192.26 | 192.42 | 190.99 | 1.01% | 5,338,876 |
| Jun 5, 2025 | 192.91 | 194.29 | 189.32 | 190.49 | 189.07 | -0.12% | 6,017,844 |
| Jun 4, 2025 | 188.91 | 192.10 | 188.48 | 190.72 | 189.30 | 1.40% | 5,780,599 |
| Jun 3, 2025 | 183.24 | 188.50 | 182.62 | 188.08 | 186.68 | 2.10% | 5,612,584 |
| Jun 2, 2025 | 181.85 | 184.71 | 181.61 | 184.21 | 182.84 | 0.74% | 5,648,316 |
| May 30, 2025 | 184.98 | 185.14 | 179.76 | 182.85 | 181.49 | -1.16% | 15,101,121 |
| May 29, 2025 | 186.24 | 186.48 | 182.93 | 184.99 | 183.61 | 0.46% | 4,534,852 |
| May 28, 2025 | 183.35 | 185.92 | 183.09 | 184.15 | 182.78 | 0.50% | 5,752,791 |
| May 27, 2025 | 179.10 | 183.33 | 177.84 | 183.24 | 181.87 | 3.94% | 7,939,410 |
| May 23, 2025 | 177.01 | 177.29 | 173.75 | 176.30 | 174.99 | -2.17% | 7,417,050 |
| May 22, 2025 | 185.94 | 186.91 | 179.98 | 180.21 | 178.87 | -2.81% | 7,500,790 |