Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
161.46
0.00 (0.00%)
At close: Nov 3, 2025, 4:00 PM EST
161.39
-0.07 (-0.04%)
After-hours: Nov 3, 2025, 7:59 PM EST
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 162.34 | 163.45 | 160.07 | 161.46 | 161.46 | - | 5,205,010 |
| Oct 31, 2025 | 158.36 | 162.00 | 157.80 | 161.46 | 161.46 | 0.59% | 8,707,865 |
| Oct 30, 2025 | 160.15 | 162.64 | 159.97 | 160.51 | 159.11 | 0.16% | 9,477,611 |
| Oct 29, 2025 | 166.72 | 166.72 | 159.83 | 160.26 | 158.86 | -3.98% | 11,961,933 |
| Oct 28, 2025 | 169.14 | 169.51 | 166.49 | 166.91 | 165.46 | -1.48% | 9,646,626 |
| Oct 27, 2025 | 169.82 | 170.37 | 168.68 | 169.41 | 167.93 | 0.17% | 8,606,261 |
| Oct 24, 2025 | 174.01 | 174.15 | 168.79 | 169.13 | 167.66 | -1.78% | 7,691,766 |
| Oct 23, 2025 | 170.00 | 173.76 | 169.75 | 172.19 | 170.69 | 0.87% | 8,412,529 |
| Oct 22, 2025 | 163.96 | 173.08 | 163.04 | 170.71 | 169.22 | -5.60% | 25,834,509 |
| Oct 21, 2025 | 179.47 | 181.84 | 178.84 | 180.84 | 179.26 | 0.70% | 10,301,501 |
| Oct 20, 2025 | 172.51 | 181.11 | 172.51 | 179.59 | 178.02 | 1.70% | 6,620,176 |
| Oct 17, 2025 | 175.05 | 177.63 | 174.57 | 176.58 | 175.04 | 0.63% | 5,082,644 |
| Oct 16, 2025 | 175.39 | 177.50 | 174.06 | 175.48 | 173.95 | 0.12% | 7,188,169 |
| Oct 15, 2025 | 174.02 | 176.16 | 171.13 | 175.27 | 173.74 | 0.76% | 9,416,750 |
| Oct 14, 2025 | 171.97 | 176.27 | 171.45 | 173.94 | 172.42 | -0.67% | 9,919,396 |
| Oct 13, 2025 | 172.83 | 176.10 | 172.40 | 175.11 | 173.58 | 1.99% | 8,610,309 |
| Oct 10, 2025 | 179.62 | 181.57 | 171.50 | 171.70 | 170.20 | -4.06% | 9,630,248 |
| Oct 9, 2025 | 180.49 | 180.70 | 177.62 | 178.96 | 177.40 | -1.45% | 5,006,072 |
| Oct 8, 2025 | 176.83 | 181.93 | 176.83 | 181.60 | 180.02 | 2.57% | 6,377,727 |
| Oct 7, 2025 | 181.76 | 182.02 | 176.96 | 177.05 | 175.51 | -2.62% | 5,396,125 |
| Oct 6, 2025 | 181.00 | 183.23 | 179.30 | 181.81 | 180.23 | 0.83% | 6,019,837 |
| Oct 3, 2025 | 182.78 | 185.46 | 180.16 | 180.32 | 178.75 | -1.10% | 5,167,557 |
| Oct 2, 2025 | 180.77 | 184.62 | 179.84 | 182.32 | 180.73 | 1.07% | 6,798,032 |
| Oct 1, 2025 | 181.97 | 184.51 | 178.33 | 180.39 | 178.82 | -1.82% | 7,704,998 |
| Sep 30, 2025 | 182.75 | 183.97 | 181.31 | 183.73 | 182.13 | 0.27% | 3,873,093 |
| Sep 29, 2025 | 185.47 | 186.10 | 183.00 | 183.23 | 181.63 | -0.72% | 5,090,681 |
| Sep 26, 2025 | 185.96 | 187.29 | 183.07 | 184.55 | 182.94 | 1.38% | 6,206,264 |
| Sep 25, 2025 | 183.65 | 183.66 | 180.11 | 182.04 | 180.45 | -1.30% | 4,042,321 |
| Sep 24, 2025 | 181.72 | 185.16 | 181.10 | 184.44 | 182.83 | 1.32% | 5,905,143 |
| Sep 23, 2025 | 179.87 | 182.67 | 179.68 | 182.04 | 180.45 | 1.35% | 5,900,813 |
| Sep 22, 2025 | 179.40 | 181.41 | 179.31 | 179.62 | 178.05 | 0.14% | 7,030,256 |
| Sep 19, 2025 | 182.59 | 183.25 | 178.17 | 179.37 | 177.81 | -1.24% | 16,206,660 |
| Sep 18, 2025 | 183.24 | 183.72 | 180.31 | 181.62 | 180.04 | 0.73% | 7,937,103 |
| Sep 17, 2025 | 177.84 | 182.57 | 177.61 | 180.30 | 178.73 | 1.50% | 7,209,723 |
| Sep 16, 2025 | 178.74 | 181.14 | 177.28 | 177.63 | 176.08 | -0.32% | 7,920,275 |
| Sep 15, 2025 | 175.88 | 179.22 | 174.01 | 178.20 | 176.65 | -2.41% | 11,658,400 |
| Sep 12, 2025 | 184.11 | 184.34 | 182.34 | 182.60 | 181.01 | -0.95% | 6,284,172 |
| Sep 11, 2025 | 184.51 | 184.81 | 182.26 | 184.35 | 182.74 | 0.18% | 6,595,967 |
| Sep 10, 2025 | 185.04 | 185.49 | 182.94 | 184.01 | 182.41 | -0.55% | 5,957,489 |
| Sep 9, 2025 | 184.40 | 185.66 | 183.66 | 185.03 | 183.42 | -0.43% | 6,135,044 |
| Sep 8, 2025 | 188.15 | 188.37 | 183.07 | 185.82 | 184.20 | -1.12% | 9,701,153 |
| Sep 5, 2025 | 187.08 | 189.28 | 185.29 | 187.93 | 186.29 | 0.34% | 9,491,194 |
| Sep 4, 2025 | 183.76 | 188.68 | 181.69 | 187.29 | 185.66 | -4.32% | 11,335,931 |
| Sep 3, 2025 | 199.22 | 200.08 | 191.38 | 195.74 | 194.03 | -2.04% | 6,795,510 |
| Sep 2, 2025 | 199.38 | 200.17 | 196.76 | 199.81 | 198.07 | -1.32% | 6,238,366 |
| Aug 29, 2025 | 203.51 | 204.05 | 201.56 | 202.48 | 200.72 | -0.79% | 5,372,775 |
| Aug 28, 2025 | 205.83 | 207.13 | 203.61 | 204.09 | 202.31 | -0.67% | 6,166,399 |
| Aug 27, 2025 | 204.96 | 205.70 | 203.25 | 205.47 | 203.68 | -0.25% | 4,189,669 |
| Aug 26, 2025 | 205.78 | 207.41 | 205.24 | 205.98 | 204.18 | - | 4,549,694 |
| Aug 25, 2025 | 206.00 | 207.00 | 204.54 | 205.97 | 204.17 | -0.04% | 3,442,785 |