Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
199.87
+1.68 (0.85%)
Nov 21, 2024, 1:59 PM EST - Market open

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,970,371
Nov 14, 2024205.27207.07204.38206.00206.000.14%4,783,753
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%5,020,685
Nov 7, 2024215.80218.25215.57217.54217.541.20%6,020,774
Nov 6, 2024208.93215.68208.37214.97214.976.18%8,527,503
Nov 5, 2024202.07205.52199.72202.46202.46-0.59%5,253,150
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, 2024208.00210.81207.75207.93206.55-1.62%4,914,038
Oct 29, 2024206.14211.59205.31211.35209.952.68%5,522,773
Oct 28, 2024206.37207.31205.00205.83204.46-0.53%4,409,206
Oct 25, 2024207.61211.39206.75206.93205.550.15%5,103,208
Oct 24, 2024202.82206.91201.21206.61205.242.41%9,309,285
Oct 23, 2024201.04203.00198.00201.74200.404.01%10,548,519
Oct 22, 2024193.61195.30192.85193.97192.68-0.92%7,910,843
Oct 21, 2024196.74197.93194.12195.77194.47-1.36%4,948,108
Oct 18, 2024199.48199.96196.74198.47197.150.09%4,029,545
Oct 17, 2024204.90204.90198.11198.30196.98-1.19%4,687,134
Oct 16, 2024201.98202.10199.28200.69199.360.43%3,311,293
Oct 15, 2024208.02208.65198.90199.84198.51-4.22%6,818,809
Oct 14, 2024206.14208.96205.64208.66207.271.73%3,291,630
Oct 11, 2024201.37205.79201.37205.11203.751.30%2,815,781
Oct 10, 2024201.96203.36200.88202.47201.12-1.22%3,649,446
Oct 9, 2024201.55205.50201.38204.97203.611.36%3,215,047
Oct 8, 2024200.98203.25199.24202.21200.870.47%6,283,806
Oct 7, 2024200.59202.78199.67201.27199.93-0.71%2,772,389
Oct 4, 2024206.10206.36201.34202.71201.360.52%4,093,115
Oct 3, 2024201.08203.44200.27201.67200.33-0.87%3,167,023
Oct 2, 2024202.91205.75201.71203.43202.080.91%4,389,444
Oct 1, 2024206.06207.02199.70201.60200.26-2.41%9,039,870
Sep 30, 2024206.10208.70204.10206.57205.20-1.23%5,459,632
Sep 27, 2024210.83211.72208.81209.14207.75-0.06%3,074,450
Sep 26, 2024210.32210.57205.06209.26207.872.05%4,521,278
Sep 25, 2024203.14205.37203.12205.06203.700.06%4,124,647
Sep 24, 2024206.06208.42204.61204.94203.580.53%5,573,298
Sep 23, 2024203.89204.82202.84203.85202.490.27%2,757,402
Sep 20, 2024204.38205.26201.08203.30201.95-2.07%14,502,852
Sep 19, 2024207.61210.56205.69207.60206.223.43%5,155,550
Sep 18, 2024202.68204.97199.96200.71199.38-0.34%4,262,138
Sep 17, 2024199.44202.25198.93201.39200.051.47%3,478,472
Sep 16, 2024198.72199.50195.99198.47197.15-0.73%3,717,845
Sep 13, 2024197.11200.88196.83199.93198.602.02%4,617,153
Sep 12, 2024201.60202.00194.67195.98194.68-3.18%7,202,609
Sep 11, 2024199.70202.82195.04202.41201.061.31%5,900,537
Sep 10, 2024201.17201.28197.03199.80198.47-0.68%4,859,354
Sep 9, 2024202.09202.29198.99201.17199.831.88%4,864,161
Sep 6, 2024201.50201.87196.73197.45196.14-2.03%6,314,390
Sep 5, 2024202.30204.27199.68201.55200.21-1.20%4,107,424
Sep 4, 2024201.62205.74200.29204.00202.641.08%4,647,506
Sep 3, 2024211.95211.95201.19201.83200.49-5.84%9,284,026
Aug 30, 2024212.58214.66211.40214.34212.921.54%5,861,054
Aug 29, 2024210.64214.41209.65211.09209.691.61%5,622,771
Aug 28, 2024210.63211.27205.97207.74206.36-1.40%3,998,131
Aug 27, 2024207.92211.11207.56210.69209.291.17%4,373,541
Aug 26, 2024209.00210.01207.55208.25206.87-0.78%5,806,059
Aug 23, 2024206.82210.51206.31209.88208.483.00%6,112,011
Aug 22, 2024208.46209.64202.80203.77202.42-2.21%6,879,862
Aug 21, 2024206.35210.88204.90208.37206.982.88%8,119,265
Aug 20, 2024200.44204.45198.09202.54201.190.94%7,111,388
Aug 19, 2024200.54201.05198.00200.66199.330.06%3,788,910
Aug 16, 2024201.93202.45198.18200.53199.20-0.69%4,236,423
Aug 15, 2024200.50203.16198.50201.93200.593.23%5,081,858
Aug 14, 2024197.01197.38193.45195.61194.31-0.83%3,072,159
Aug 13, 2024193.80197.71193.40197.25195.942.70%4,969,235
Aug 12, 2024192.45193.63190.78192.06190.78-0.08%5,235,891
Aug 9, 2024191.02193.45189.97192.21190.93-0.56%3,066,476
Aug 8, 2024187.23194.01185.55193.30192.025.01%6,180,403
Aug 7, 2024190.24191.52183.72184.07182.85-1.54%5,013,015
Aug 6, 2024183.52190.32182.60186.95185.713.18%6,210,869
Aug 5, 2024184.61188.74180.07181.19179.99-3.34%8,659,937
Aug 2, 2024187.51189.62186.07187.46186.21-3.04%8,050,367
Aug 1, 2024201.75204.12190.96193.33192.04-5.14%7,958,468
Jul 31, 2024204.46204.46199.49203.81202.461.40%7,462,408
Jul 30, 2024203.61204.49199.71200.99198.39-0.44%6,062,562
Jul 29, 2024203.27204.13200.76201.88199.27-0.05%3,392,032
Jul 26, 2024200.47204.38199.08201.99199.382.45%5,384,831
Jul 25, 2024198.28201.73194.12197.15194.60-0.57%9,555,415
Jul 24, 2024206.36206.55196.91198.28195.71-0.01%11,049,128
Jul 23, 2024200.59202.98197.44198.29195.72-3.69%6,083,324
Jul 22, 2024203.10206.00201.01205.88203.223.41%6,063,824
Jul 19, 2024205.36206.15198.74199.10196.52-3.29%4,868,045
Jul 18, 2024204.83207.00203.28205.87203.210.79%5,497,229
Jul 17, 2024205.14210.84204.03204.26201.62-1.14%7,792,512
Jul 16, 2024203.48206.77202.59206.62203.952.41%3,134,425
Jul 15, 2024201.86203.08200.83201.76199.15-0.05%3,089,498
Jul 12, 2024202.12205.29201.31201.87199.260.94%3,683,813
Jul 11, 2024203.81204.00199.88199.99197.40-1.78%5,587,869
Jul 10, 2024201.31203.78201.00203.62200.981.73%4,559,539
Jul 9, 2024202.40202.40199.08200.16197.57-0.65%3,742,464
Jul 8, 2024200.01201.71199.40201.47198.861.35%3,927,094
Jul 5, 2024200.00200.15197.24198.79196.22-0.08%2,888,139
Jul 3, 2024198.13199.57196.10198.94196.370.26%2,454,756
Jul 2, 2024194.99199.05194.45198.42195.851.96%4,168,677