Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
165.15
-13.04 (-7.32%)
Apr 3, 2025, 3:45 PM EDT - Market open
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 171.78 | 174.19 | 164.73 | 165.83 | - | -6.94% | 5,512,266 |
| Apr 2, 2025 | 175.82 | 179.93 | 175.19 | 178.19 | 178.19 | 0.11% | 4,368,888 |
| Apr 1, 2025 | 179.28 | 179.56 | 174.27 | 177.99 | 177.99 | -0.95% | 5,965,394 |
| Mar 31, 2025 | 175.42 | 180.20 | 173.96 | 179.70 | 179.70 | 1.91% | 9,222,896 |
| Mar 28, 2025 | 179.66 | 180.73 | 175.58 | 176.33 | 176.33 | -2.45% | 5,490,695 |
| Mar 27, 2025 | 183.02 | 183.02 | 177.52 | 180.76 | 180.76 | -2.02% | 5,035,891 |
| Mar 26, 2025 | 184.26 | 186.01 | 183.28 | 184.49 | 184.49 | 0.28% | 5,816,621 |
| Mar 25, 2025 | 184.49 | 186.84 | 183.55 | 183.97 | 183.97 | -0.83% | 4,357,411 |
| Mar 24, 2025 | 182.95 | 187.48 | 182.53 | 185.51 | 185.51 | 3.64% | 5,694,983 |
| Mar 21, 2025 | 178.53 | 179.84 | 177.04 | 179.00 | 179.00 | -0.93% | 11,822,921 |
| Mar 20, 2025 | 179.41 | 181.81 | 178.50 | 180.68 | 180.68 | -0.58% | 4,980,005 |
| Mar 19, 2025 | 179.67 | 183.66 | 178.71 | 181.74 | 181.74 | 1.28% | 5,674,960 |
| Mar 18, 2025 | 179.70 | 179.77 | 177.61 | 179.45 | 179.45 | -0.30% | 4,077,661 |
| Mar 17, 2025 | 176.10 | 181.29 | 175.97 | 179.99 | 179.99 | 2.02% | 4,940,378 |
| Mar 14, 2025 | 175.60 | 176.86 | 175.07 | 176.42 | 176.42 | 1.62% | 4,927,858 |
| Mar 13, 2025 | 175.08 | 176.97 | 172.09 | 173.60 | 173.60 | -1.20% | 5,277,248 |
| Mar 12, 2025 | 178.25 | 179.62 | 174.75 | 175.70 | 175.70 | -0.92% | 5,436,080 |
| Mar 11, 2025 | 188.11 | 188.33 | 176.91 | 177.34 | 177.34 | -4.91% | 7,981,381 |
| Mar 10, 2025 | 187.62 | 189.47 | 183.41 | 186.49 | 186.49 | -2.12% | 9,141,034 |
| Mar 7, 2025 | 189.26 | 191.27 | 185.72 | 190.52 | 190.52 | 0.62% | 7,706,750 |
| Mar 6, 2025 | 191.76 | 193.92 | 188.50 | 189.34 | 189.34 | -3.19% | 7,120,192 |
| Mar 5, 2025 | 195.22 | 197.00 | 190.76 | 195.57 | 195.57 | 0.37% | 5,484,440 |
| Mar 4, 2025 | 196.37 | 198.93 | 193.02 | 194.84 | 194.84 | 0.23% | 7,159,214 |
| Mar 3, 2025 | 199.01 | 200.25 | 193.59 | 194.39 | 194.39 | -0.82% | 6,141,348 |
| Feb 28, 2025 | 193.29 | 196.25 | 191.49 | 195.99 | 195.99 | 2.45% | 9,024,479 |
| Feb 27, 2025 | 197.50 | 198.13 | 191.15 | 191.30 | 191.30 | -3.50% | 7,761,733 |
| Feb 26, 2025 | 199.98 | 200.03 | 195.78 | 198.24 | 198.24 | -0.87% | 5,611,621 |
| Feb 25, 2025 | 201.47 | 202.59 | 198.44 | 199.98 | 199.98 | -0.38% | 7,441,744 |
| Feb 24, 2025 | 202.14 | 205.41 | 200.35 | 200.74 | 200.74 | -0.62% | 7,675,911 |
| Feb 21, 2025 | 204.66 | 205.75 | 201.31 | 202.00 | 202.00 | -0.96% | 7,349,967 |
| Feb 20, 2025 | 199.32 | 204.26 | 197.91 | 203.96 | 203.96 | 3.89% | 9,190,072 |
| Feb 19, 2025 | 189.74 | 197.96 | 188.73 | 196.32 | 196.32 | 5.29% | 8,438,293 |
| Feb 18, 2025 | 182.66 | 187.16 | 182.66 | 186.46 | 186.46 | 1.87% | 4,578,699 |
| Feb 14, 2025 | 181.51 | 184.72 | 181.06 | 183.03 | 183.03 | 1.23% | 4,137,856 |
| Feb 13, 2025 | 179.15 | 182.30 | 178.61 | 180.80 | 180.80 | 0.45% | 3,737,327 |
| Feb 12, 2025 | 177.48 | 180.44 | 176.76 | 179.99 | 179.99 | 0.41% | 5,364,333 |
| Feb 11, 2025 | 179.35 | 181.93 | 179.00 | 179.25 | 179.25 | -0.59% | 3,795,510 |
| Feb 10, 2025 | 181.35 | 181.57 | 179.10 | 180.31 | 180.31 | 0.17% | 3,827,111 |
| Feb 7, 2025 | 183.28 | 183.42 | 179.28 | 180.00 | 180.00 | -1.79% | 5,380,748 |
| Feb 6, 2025 | 181.28 | 183.64 | 180.34 | 183.28 | 183.28 | 0.93% | 5,089,763 |
| Feb 5, 2025 | 179.51 | 181.80 | 177.69 | 181.59 | 181.59 | 0.57% | 5,941,191 |
| Feb 4, 2025 | 180.02 | 183.05 | 179.55 | 180.56 | 180.56 | -0.21% | 5,785,747 |
| Feb 3, 2025 | 183.03 | 183.31 | 178.40 | 180.94 | 180.94 | -1.99% | 6,311,486 |
| Jan 31, 2025 | 183.78 | 189.03 | 183.08 | 184.61 | 184.61 | -0.36% | 6,333,861 |
| Jan 30, 2025 | 180.50 | 185.87 | 180.27 | 185.27 | 183.92 | 2.77% | 5,807,093 |
| Jan 29, 2025 | 181.02 | 181.67 | 179.61 | 180.27 | 178.95 | -0.17% | 4,183,838 |
| Jan 28, 2025 | 185.53 | 185.65 | 180.35 | 180.57 | 179.25 | -3.45% | 8,720,254 |
| Jan 27, 2025 | 185.75 | 190.09 | 183.70 | 187.03 | 185.66 | 0.81% | 11,771,288 |
| Jan 24, 2025 | 190.00 | 191.50 | 185.03 | 185.52 | 184.16 | -7.52% | 15,856,582 |
| Jan 23, 2025 | 194.82 | 200.64 | 193.81 | 200.61 | 199.14 | 1.81% | 12,694,736 |