Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
186.87
+2.40 (1.30%)
At close: Dec 20, 2024, 4:00 PM
187.46
+0.59 (0.32%)
After-hours: Dec 20, 2024, 5:58 PM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024184.47188.47183.35186.87186.871.30%11,432,860
Dec 19, 2024186.89187.36183.88184.47184.47-0.29%6,290,000
Dec 18, 2024188.45192.36184.81185.00185.00-1.66%8,281,926
Dec 17, 2024189.12191.50187.51188.12188.12-0.71%5,046,100
Dec 16, 2024191.86191.98189.18189.46189.46-1.11%5,829,700
Dec 13, 2024188.81192.23188.30191.59191.59-0.06%4,773,138
Dec 12, 2024190.50192.26189.60191.71191.710.01%4,025,621
Dec 11, 2024192.14192.97190.21191.70191.700.80%6,057,800
Dec 10, 2024193.33193.69189.44190.18190.18-1.69%6,064,238
Dec 9, 2024192.03197.81191.60193.45193.450.18%3,880,495
Dec 6, 2024193.66195.14192.60193.10193.100.06%5,140,799
Dec 5, 2024195.75197.15192.21192.99192.99-1.86%6,049,100
Dec 4, 2024197.70198.47195.61196.65196.65-0.29%7,172,611
Dec 3, 2024198.66199.97197.00197.23197.23-2.25%4,743,419
Dec 2, 2024199.78202.41198.48201.78201.780.37%6,374,195
Nov 29, 2024200.08202.51199.70201.03201.030.92%3,167,423
Nov 27, 2024200.64201.42197.65199.19199.19-0.88%4,732,200
Nov 26, 2024206.00206.91199.15200.95200.95-0.98%5,260,500
Nov 25, 2024201.43204.14199.96202.93202.932.49%9,274,400
Nov 22, 2024197.77198.91196.50198.00198.00-0.10%7,861,395
Nov 21, 2024198.25200.43195.90198.20198.200.01%8,080,302
Nov 20, 2024198.08199.60196.47198.19198.19-1.43%7,344,446
Nov 19, 2024205.89206.33200.99201.07201.07-2.95%6,716,028
Nov 18, 2024202.20207.67201.53207.18207.183.01%7,912,927
Nov 15, 2024203.85204.77200.28201.12201.12-2.37%5,970,400
Nov 14, 2024205.27207.07204.38206.00206.000.14%4,783,800
Nov 13, 2024211.01211.85205.34205.72205.72-3.32%7,921,929
Nov 12, 2024215.39215.41209.00212.78212.78-1.43%4,991,236
Nov 11, 2024218.01219.73214.33215.87215.87-2.01%6,154,795
Nov 8, 2024217.05220.39216.21220.29220.291.26%5,020,700
Nov 7, 2024215.80218.25215.57217.54217.541.20%6,020,800
Nov 6, 2024208.93215.68208.37214.97214.976.18%8,527,503
Nov 5, 2024202.07205.52199.72202.46202.46-0.59%5,253,200
Nov 4, 2024203.49205.60202.55203.66203.66-0.61%3,694,171
Nov 1, 2024203.08206.72203.08204.92204.920.87%4,208,858
Oct 31, 2024207.96207.96201.40203.16203.16-2.29%6,543,044
Oct 30, 2024208.00210.81207.75207.93206.57-1.62%4,914,038
Oct 29, 2024206.14211.59205.31211.35209.972.68%5,522,800
Oct 28, 2024206.37207.31205.00205.83204.48-0.53%4,409,206
Oct 25, 2024207.61211.39206.75206.93205.580.15%5,103,208
Oct 24, 2024202.82206.91201.21206.61205.262.41%9,309,300
Oct 23, 2024201.04203.00198.00201.74200.424.01%10,548,519
Oct 22, 2024193.61195.30192.85193.97192.70-0.92%7,910,843
Oct 21, 2024196.74197.93194.12195.77194.49-1.36%4,948,108
Oct 18, 2024199.48199.96196.74198.47197.170.09%4,029,545
Oct 17, 2024204.90204.90198.11198.30197.00-1.19%4,687,134
Oct 16, 2024201.98202.10199.28200.69199.380.43%3,311,300
Oct 15, 2024208.02208.65198.90199.84198.53-4.23%6,818,809
Oct 14, 2024206.14208.96205.64208.66207.291.73%3,291,630
Oct 11, 2024201.37205.79201.37205.11203.771.30%2,815,800
Oct 10, 2024201.96203.36200.88202.47201.15-1.22%3,649,446
Oct 9, 2024201.55205.50201.38204.97203.631.36%3,215,047
Oct 8, 2024200.98203.25199.24202.21200.890.47%6,283,806
Oct 7, 2024200.59202.78199.67201.27199.95-0.71%2,772,400
Oct 4, 2024206.10206.36201.34202.71201.380.52%4,093,115
Oct 3, 2024201.08203.44200.27201.67200.35-0.87%3,167,023
Oct 2, 2024202.91205.75201.71203.43202.100.91%4,389,444
Oct 1, 2024206.06207.02199.70201.60200.28-2.41%9,039,900
Sep 30, 2024206.10208.70204.10206.57205.22-1.23%5,459,632
Sep 27, 2024210.83211.72208.81209.14207.77-0.06%3,074,450
Sep 26, 2024210.32210.57205.06209.26207.892.05%4,521,300
Sep 25, 2024203.14205.37203.12205.06203.720.06%4,124,647
Sep 24, 2024206.06208.42204.61204.94203.600.53%5,573,298
Sep 23, 2024203.89204.82202.84203.85202.520.27%2,757,402
Sep 20, 2024204.38205.26201.08203.30201.97-2.07%14,502,900
Sep 19, 2024207.61210.56205.69207.60206.243.43%5,155,600
Sep 18, 2024202.68204.97199.96200.71199.40-0.34%4,262,138
Sep 17, 2024199.44202.25198.93201.39200.071.47%3,478,500
Sep 16, 2024198.72199.50195.99198.47197.17-0.73%3,717,845
Sep 13, 2024197.11200.88196.83199.93198.622.02%4,617,153
Sep 12, 2024201.60202.00194.67195.98194.70-3.18%7,202,609
Sep 11, 2024199.70202.82195.04202.41201.091.31%5,900,537
Sep 10, 2024201.17201.28197.03199.80198.49-0.68%4,859,400
Sep 9, 2024202.09202.29198.99201.17199.851.88%4,864,161
Sep 6, 2024201.50201.87196.73197.45196.16-2.03%6,314,400
Sep 5, 2024202.30204.27199.68201.55200.23-1.20%4,107,424
Sep 4, 2024201.62205.74200.29204.00202.671.08%4,650,400
Sep 3, 2024211.95211.95201.19201.83200.51-5.84%9,284,026
Aug 30, 2024212.58214.66211.40214.34212.941.54%5,861,054
Aug 29, 2024210.64214.41209.65211.09209.711.61%5,622,800
Aug 28, 2024210.63211.27205.97207.74206.38-1.40%3,998,131
Aug 27, 2024207.92211.11207.56210.69209.311.17%4,373,541
Aug 26, 2024209.00210.01207.55208.25206.89-0.78%5,806,059
Aug 23, 2024206.82210.51206.31209.88208.513.00%6,112,011
Aug 22, 2024208.46209.64202.80203.77202.44-2.21%6,879,900
Aug 21, 2024206.35210.88204.90208.37207.012.88%8,119,300
Aug 20, 2024200.44204.45198.09202.54201.220.94%7,111,400
Aug 19, 2024200.54201.05198.00200.66199.350.06%3,788,910
Aug 16, 2024201.93202.45198.18200.53199.22-0.69%4,236,423
Aug 15, 2024200.50203.16198.50201.93200.613.23%5,081,900
Aug 14, 2024197.01197.38193.45195.61194.33-0.83%3,072,159
Aug 13, 2024193.80197.71193.40197.25195.962.70%4,969,235
Aug 12, 2024192.45193.63190.78192.06190.80-0.08%5,235,900
Aug 9, 2024191.02193.45189.97192.21190.95-0.56%3,066,500
Aug 8, 2024187.23194.01185.55193.30192.045.01%6,180,403
Aug 7, 2024190.24191.52183.72184.07182.87-1.54%5,013,015
Aug 6, 2024183.52190.32182.60186.95185.733.18%6,210,900
Aug 5, 2024184.61188.74180.07181.19180.00-3.34%8,659,937
Aug 2, 2024187.51189.62186.07187.46186.23-3.04%8,050,367
Aug 1, 2024201.75204.12190.96193.33192.07-5.14%7,958,500