Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
171.70
-7.26 (-4.06%)
At close: Oct 10, 2025, 4:00 PM EDT
173.00
+1.30 (0.76%)
After-hours: Oct 10, 2025, 7:43 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 179.62 | 181.57 | 171.50 | 171.70 | 171.70 | -4.06% | 9,400,410 |
| Oct 9, 2025 | 180.49 | 180.70 | 177.62 | 178.96 | 178.96 | -1.45% | 5,006,072 |
| Oct 8, 2025 | 176.83 | 181.93 | 176.83 | 181.60 | 181.60 | 2.57% | 6,377,727 |
| Oct 7, 2025 | 181.76 | 182.02 | 176.96 | 177.05 | 177.05 | -2.62% | 5,396,125 |
| Oct 6, 2025 | 181.00 | 183.23 | 179.30 | 181.81 | 181.81 | 0.83% | 6,019,837 |
| Oct 3, 2025 | 182.78 | 185.46 | 180.16 | 180.32 | 180.32 | -1.10% | 5,167,557 |
| Oct 2, 2025 | 180.77 | 184.62 | 179.84 | 182.32 | 182.32 | 1.07% | 6,798,032 |
| Oct 1, 2025 | 181.97 | 184.51 | 178.33 | 180.39 | 180.39 | -1.82% | 7,704,998 |
| Sep 30, 2025 | 182.75 | 183.97 | 181.31 | 183.73 | 183.73 | 0.27% | 3,873,093 |
| Sep 29, 2025 | 185.47 | 186.10 | 183.00 | 183.23 | 183.23 | -0.72% | 5,090,681 |
| Sep 26, 2025 | 185.96 | 187.29 | 183.07 | 184.55 | 184.55 | 1.38% | 6,206,264 |
| Sep 25, 2025 | 183.65 | 183.66 | 180.11 | 182.04 | 182.04 | -1.30% | 4,042,321 |
| Sep 24, 2025 | 181.72 | 185.16 | 181.10 | 184.44 | 184.44 | 1.32% | 5,905,143 |
| Sep 23, 2025 | 179.87 | 182.67 | 179.68 | 182.04 | 182.04 | 1.35% | 5,900,813 |
| Sep 22, 2025 | 179.40 | 181.41 | 179.31 | 179.62 | 179.62 | 0.14% | 7,030,256 |
| Sep 19, 2025 | 182.59 | 183.25 | 178.17 | 179.37 | 179.37 | -1.24% | 16,206,660 |
| Sep 18, 2025 | 183.24 | 183.72 | 180.31 | 181.62 | 181.62 | 0.73% | 7,937,103 |
| 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 |