Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
186.82
-1.38 (-0.73%)
May 14, 2025, 2:16 PM - Market open
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 187.47 | 187.73 | 185.05 | 187.03 | - | -0.62% | 3,487,855 |
| May 13, 2025 | 186.34 | 189.51 | 186.34 | 188.20 | 188.20 | 0.49% | 9,837,496 |
| May 12, 2025 | 185.65 | 189.36 | 185.11 | 187.28 | 187.28 | 8.71% | 16,210,398 |
| May 9, 2025 | 170.07 | 172.60 | 169.61 | 172.27 | 172.27 | 4.00% | 8,655,154 |
| May 8, 2025 | 166.92 | 168.43 | 164.64 | 165.64 | 165.64 | 0.52% | 5,171,218 |
| May 7, 2025 | 162.33 | 165.52 | 161.90 | 164.79 | 164.79 | 2.30% | 5,670,043 |
| May 6, 2025 | 160.31 | 162.01 | 159.11 | 161.09 | 161.09 | -0.82% | 4,531,355 |
| May 5, 2025 | 162.43 | 164.10 | 161.11 | 162.42 | 162.42 | -1.27% | 4,803,557 |
| May 2, 2025 | 161.74 | 166.35 | 161.08 | 164.51 | 164.51 | 3.95% | 7,642,694 |
| May 1, 2025 | 160.84 | 162.07 | 158.06 | 158.26 | 158.26 | -1.12% | 6,124,896 |
| Apr 30, 2025 | 156.37 | 160.63 | 154.90 | 160.05 | 160.05 | -0.45% | 6,158,565 |
| Apr 29, 2025 | 159.49 | 162.35 | 158.75 | 160.77 | 159.42 | -1.03% | 6,566,463 |
| Apr 28, 2025 | 163.35 | 163.55 | 159.72 | 162.44 | 161.07 | -0.26% | 5,170,454 |
| Apr 25, 2025 | 161.84 | 163.70 | 160.52 | 162.86 | 161.49 | 0.45% | 8,383,294 |
| Apr 24, 2025 | 164.63 | 165.00 | 158.42 | 162.13 | 160.76 | 6.56% | 18,950,429 |
| Apr 23, 2025 | 153.17 | 155.34 | 151.28 | 152.15 | 150.87 | 3.67% | 14,124,951 |
| Apr 22, 2025 | 145.87 | 148.24 | 145.08 | 146.76 | 145.52 | 0.79% | 9,139,865 |
| Apr 21, 2025 | 145.46 | 146.74 | 142.64 | 145.61 | 144.38 | -1.91% | 8,274,986 |
| Apr 17, 2025 | 147.32 | 150.19 | 145.92 | 148.44 | 147.19 | 1.29% | 5,739,221 |
| Apr 16, 2025 | 147.23 | 149.73 | 142.56 | 146.55 | 145.32 | -3.06% | 10,862,452 |
| Apr 15, 2025 | 151.42 | 152.70 | 149.85 | 151.18 | 149.91 | 0.13% | 6,958,917 |
| Apr 14, 2025 | 151.04 | 153.59 | 149.14 | 150.98 | 149.71 | 2.29% | 10,356,643 |
| Apr 11, 2025 | 144.00 | 149.88 | 139.95 | 147.60 | 146.36 | -5.75% | 21,113,263 |
| Apr 10, 2025 | 160.79 | 162.93 | 150.02 | 156.60 | 155.28 | -7.61% | 16,019,477 |
| Apr 9, 2025 | 145.17 | 172.82 | 144.25 | 169.50 | 168.07 | 16.09% | 21,578,517 |
| Apr 8, 2025 | 156.75 | 159.03 | 143.31 | 146.01 | 144.78 | -5.19% | 13,902,764 |
| Apr 7, 2025 | 150.91 | 162.90 | 145.20 | 154.00 | 152.70 | 1.72% | 18,337,228 |
| Apr 4, 2025 | 159.67 | 161.07 | 150.96 | 151.39 | 150.11 | -7.80% | 14,976,911 |
| Apr 3, 2025 | 171.84 | 174.19 | 164.00 | 164.20 | 162.82 | -7.85% | 11,895,322 |
| Apr 2, 2025 | 175.82 | 179.93 | 175.19 | 178.19 | 176.69 | 0.11% | 4,368,888 |
| Apr 1, 2025 | 179.28 | 179.56 | 174.27 | 177.99 | 176.49 | -0.95% | 5,965,394 |
| Mar 31, 2025 | 175.42 | 180.20 | 173.96 | 179.70 | 178.19 | 1.91% | 9,222,896 |
| Mar 28, 2025 | 179.66 | 180.73 | 175.58 | 176.33 | 174.84 | -2.45% | 5,490,695 |
| Mar 27, 2025 | 183.02 | 183.02 | 177.52 | 180.76 | 179.24 | -2.02% | 5,035,891 |
| Mar 26, 2025 | 184.26 | 186.01 | 183.28 | 184.49 | 182.94 | 0.28% | 5,816,621 |
| Mar 25, 2025 | 184.49 | 186.84 | 183.55 | 183.97 | 182.42 | -0.83% | 4,357,411 |
| Mar 24, 2025 | 182.95 | 187.48 | 182.53 | 185.51 | 183.95 | 3.64% | 5,694,983 |
| Mar 21, 2025 | 178.53 | 179.84 | 177.04 | 179.00 | 177.49 | -0.93% | 11,822,921 |
| Mar 20, 2025 | 179.41 | 181.81 | 178.50 | 180.68 | 179.16 | -0.58% | 4,980,005 |
| Mar 19, 2025 | 179.67 | 183.66 | 178.71 | 181.74 | 180.21 | 1.28% | 5,674,960 |
| Mar 18, 2025 | 179.70 | 179.77 | 177.61 | 179.45 | 177.94 | -0.30% | 4,077,661 |
| Mar 17, 2025 | 176.10 | 181.29 | 175.97 | 179.99 | 178.47 | 2.02% | 4,940,378 |
| Mar 14, 2025 | 175.60 | 176.86 | 175.07 | 176.42 | 174.93 | 1.62% | 4,927,858 |
| Mar 13, 2025 | 175.08 | 176.97 | 172.09 | 173.60 | 172.14 | -1.20% | 5,277,248 |
| Mar 12, 2025 | 178.25 | 179.62 | 174.75 | 175.70 | 174.22 | -0.92% | 5,436,080 |
| Mar 11, 2025 | 188.11 | 188.33 | 176.91 | 177.34 | 175.85 | -4.91% | 7,981,381 |
| Mar 10, 2025 | 187.62 | 189.47 | 183.41 | 186.49 | 184.92 | -2.12% | 9,141,034 |
| Mar 7, 2025 | 189.26 | 191.27 | 185.72 | 190.52 | 188.92 | 0.62% | 7,706,750 |
| Mar 6, 2025 | 191.76 | 193.92 | 188.50 | 189.34 | 187.75 | -3.19% | 7,120,192 |
| Mar 5, 2025 | 195.22 | 197.00 | 190.76 | 195.57 | 193.92 | 0.37% | 5,484,440 |