Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
152.15
+5.39 (3.67%)
At close: Apr 23, 2025, 4:00 PM
159.26
+7.11 (4.67%)
After-hours: Apr 23, 2025, 7:53 PM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025153.17155.34151.28152.15152.153.67%13,811,945
Apr 22, 2025145.87148.24145.08146.76146.760.79%9,139,865
Apr 21, 2025145.46146.74142.64145.61145.61-1.91%8,274,986
Apr 17, 2025147.32150.19145.92148.44148.441.29%5,739,221
Apr 16, 2025147.23149.73142.56146.55146.55-3.06%10,862,452
Apr 15, 2025151.42152.70149.85151.18151.180.13%6,958,917
Apr 14, 2025151.04153.59149.14150.98150.982.29%10,356,643
Apr 11, 2025144.00149.88139.95147.60147.60-5.75%21,113,263
Apr 10, 2025160.79162.93150.02156.60156.60-7.61%16,019,477
Apr 9, 2025145.17172.82144.25169.50169.5016.09%21,578,517
Apr 8, 2025156.75159.03143.31146.01146.01-5.19%13,902,764
Apr 7, 2025150.91162.90145.20154.00154.001.72%18,337,228
Apr 4, 2025159.67161.07150.96151.39151.39-7.80%14,976,911
Apr 3, 2025171.84174.19164.00164.20164.20-7.85%11,895,322
Apr 2, 2025175.82179.93175.19178.19178.190.11%4,368,888
Apr 1, 2025179.28179.56174.27177.99177.99-0.95%5,965,394
Mar 31, 2025175.42180.20173.96179.70179.701.91%9,222,896
Mar 28, 2025179.66180.73175.58176.33176.33-2.45%5,490,695
Mar 27, 2025183.02183.02177.52180.76180.76-2.02%5,035,891
Mar 26, 2025184.26186.01183.28184.49184.490.28%5,816,621
Mar 25, 2025184.49186.84183.55183.97183.97-0.83%4,357,411
Mar 24, 2025182.95187.48182.53185.51185.513.64%5,694,983
Mar 21, 2025178.53179.84177.04179.00179.00-0.93%11,822,921
Mar 20, 2025179.41181.81178.50180.68180.68-0.58%4,980,005
Mar 19, 2025179.67183.66178.71181.74181.741.28%5,674,960
Mar 18, 2025179.70179.77177.61179.45179.45-0.30%4,077,661
Mar 17, 2025176.10181.29175.97179.99179.992.02%4,940,378
Mar 14, 2025175.60176.86175.07176.42176.421.62%4,927,858
Mar 13, 2025175.08176.97172.09173.60173.60-1.20%5,277,248
Mar 12, 2025178.25179.62174.75175.70175.70-0.92%5,436,080
Mar 11, 2025188.11188.33176.91177.34177.34-4.91%7,981,381
Mar 10, 2025187.62189.47183.41186.49186.49-2.12%9,141,034
Mar 7, 2025189.26191.27185.72190.52190.520.62%7,706,750
Mar 6, 2025191.76193.92188.50189.34189.34-3.19%7,120,192
Mar 5, 2025195.22197.00190.76195.57195.570.37%5,484,440
Mar 4, 2025196.37198.93193.02194.84194.840.23%7,159,214
Mar 3, 2025199.01200.25193.59194.39194.39-0.82%6,141,348
Feb 28, 2025193.29196.25191.49195.99195.992.45%9,024,479
Feb 27, 2025197.50198.13191.15191.30191.30-3.50%7,761,733
Feb 26, 2025199.98200.03195.78198.24198.24-0.87%5,611,621
Feb 25, 2025201.47202.59198.44199.98199.98-0.38%7,441,744
Feb 24, 2025202.14205.41200.35200.74200.74-0.62%7,675,911
Feb 21, 2025204.66205.75201.31202.00202.00-0.96%7,349,967
Feb 20, 2025199.32204.26197.91203.96203.963.89%9,190,072
Feb 19, 2025189.74197.96188.73196.32196.325.29%8,438,293
Feb 18, 2025182.66187.16182.66186.46186.461.87%4,578,699
Feb 14, 2025181.51184.72181.06183.03183.031.23%4,137,856
Feb 13, 2025179.15182.30178.61180.80180.800.45%3,737,327
Feb 12, 2025177.48180.44176.76179.99179.990.41%5,364,333
Feb 11, 2025179.35181.93179.00179.25179.25-0.59%3,795,510