Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
195.23
+2.81 (1.46%)
At close: Jan 21, 2025, 4:00 PM
195.02
-0.21 (-0.11%)
Pre-market: Jan 22, 2025, 7:33 AM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025191.67196.50191.60195.23195.231.46%9,505,161
Jan 17, 2025192.54192.93190.02192.42192.422.70%5,407,529
Jan 16, 2025195.17195.48187.14187.37187.37-5.13%7,463,259
Jan 15, 2025195.67198.95195.67197.51197.512.07%6,288,963
Jan 14, 2025191.54193.61190.18193.50193.501.26%4,254,175
Jan 13, 2025189.83191.76187.65191.09191.090.49%4,799,620
Jan 10, 2025192.91192.91188.42190.15190.15-0.79%7,223,871
Jan 8, 2025191.80192.69188.07191.66191.66-0.29%4,230,380
Jan 7, 2025193.82195.01191.09192.21192.210.02%5,035,624
Jan 6, 2025190.25193.77189.24192.18192.180.88%4,682,424
Jan 3, 2025188.93191.14187.20190.51190.511.90%4,574,144
Jan 2, 2025189.32190.13184.97186.95186.95-0.30%4,503,470
Dec 31, 2024188.66189.10186.06187.51187.51-0.24%3,050,490
Dec 30, 2024189.69189.69187.21187.96187.96-1.68%4,065,288
Dec 27, 2024190.44191.78189.69191.18191.18-0.29%3,253,623
Dec 26, 2024190.61192.72190.52191.73191.73-0.37%2,019,692
Dec 24, 2024190.49192.47190.47192.44192.441.21%1,950,853
Dec 23, 2024186.03190.42186.03190.14190.141.75%4,297,589
Dec 20, 2024184.47188.47183.35186.87186.871.30%11,462,054
Dec 19, 2024186.89187.36183.88184.47184.47-0.29%6,289,970
Dec 18, 2024188.45192.36184.81185.00185.00-1.66%8,281,926
Dec 17, 2024189.12191.50187.51188.12188.12-0.71%5,046,079
Dec 16, 2024191.86191.98189.18189.46189.46-1.11%5,829,659
Dec 13, 2024188.81192.23188.30191.59191.59-0.06%4,773,138
Dec 12, 2024190.50192.26189.60191.71191.710.01%4,025,621
Dec 11, 2024192.14192.97190.21191.70191.700.80%6,057,791
Dec 10, 2024193.33193.69189.44190.18190.18-1.69%6,064,238
Dec 9, 2024192.03197.81191.60193.45193.450.18%3,880,495
Dec 6, 2024193.66195.14192.60193.10193.100.06%5,140,799
Dec 5, 2024195.75197.15192.21192.99192.99-1.86%6,049,096
Dec 4, 2024197.70198.47195.61196.65196.65-0.29%7,172,611
Dec 3, 2024198.66199.97197.00197.23197.23-2.25%4,743,419
Dec 2, 2024199.78202.41198.48201.78201.780.37%6,374,195
Nov 29, 2024200.08202.51199.70201.03201.030.92%3,167,423
Nov 27, 2024200.64201.42197.65199.19199.19-0.88%4,732,175
Nov 26, 2024206.00206.91199.15200.95200.95-0.98%5,260,495
Nov 25, 2024201.43204.14199.96202.93202.932.49%9,274,398
Nov 22, 2024197.77198.91196.50198.00198.00-0.10%7,861,395
Nov 21, 2024198.25200.43195.90198.20198.200.01%8,080,302
Nov 20, 2024198.08199.60196.47198.19198.19-1.43%7,344,446
Nov 19, 2024205.89206.33200.99201.07201.07-2.95%6,716,028
Nov 18, 2024202.20207.67201.53207.18207.183.01%7,912,927
Nov 15, 2024203.85204.77200.28201.12201.12-2.37%5,970,371
Nov 14, 2024205.27207.07204.38206.00206.000.14%4,783,753
Nov 13, 2024211.01211.85205.34205.72205.72-3.32%7,921,929
Nov 12, 2024215.39215.41209.00212.78212.78-1.43%4,991,236
Nov 11, 2024218.01219.73214.33215.87215.87-2.01%6,154,795
Nov 8, 2024217.05220.39216.21220.29220.291.26%5,020,685
Nov 7, 2024215.80218.25215.57217.54217.541.20%6,020,774
Nov 6, 2024208.93215.68208.37214.97214.976.18%8,527,503
Nov 5, 2024202.07205.52199.72202.46202.46-0.59%5,253,150
Nov 4, 2024203.49205.60202.55203.66203.66-0.61%3,694,171
Nov 1, 2024203.08206.72203.08204.92204.920.87%4,208,858
Oct 31, 2024207.96207.96201.40203.16203.16-2.29%6,543,044
Oct 30, 2024208.00210.81207.75207.93206.55-1.62%4,914,038
Oct 29, 2024206.14211.59205.31211.35209.952.68%5,522,773
Oct 28, 2024206.37207.31205.00205.83204.46-0.53%4,409,206
Oct 25, 2024207.61211.39206.75206.93205.550.15%5,103,208
Oct 24, 2024202.82206.91201.21206.61205.242.41%9,309,285
Oct 23, 2024201.04203.00198.00201.74200.404.01%10,548,519
Oct 22, 2024193.61195.30192.85193.97192.68-0.92%7,910,843
Oct 21, 2024196.74197.93194.12195.77194.47-1.36%4,948,108
Oct 18, 2024199.48199.96196.74198.47197.150.09%4,029,545
Oct 17, 2024204.90204.90198.11198.30196.98-1.19%4,687,134
Oct 16, 2024201.98202.10199.28200.69199.360.43%3,311,293
Oct 15, 2024208.02208.65198.90199.84198.51-4.22%6,818,809
Oct 14, 2024206.14208.96205.64208.66207.271.73%3,291,630
Oct 11, 2024201.37205.79201.37205.11203.751.30%2,815,781
Oct 10, 2024201.96203.36200.88202.47201.12-1.22%3,649,446
Oct 9, 2024201.55205.50201.38204.97203.611.36%3,215,047
Oct 8, 2024200.98203.25199.24202.21200.870.47%6,283,806
Oct 7, 2024200.59202.78199.67201.27199.93-0.71%2,772,389
Oct 4, 2024206.10206.36201.34202.71201.360.52%4,093,115
Oct 3, 2024201.08203.44200.27201.67200.33-0.87%3,167,023
Oct 2, 2024202.91205.75201.71203.43202.080.91%4,389,444
Oct 1, 2024206.06207.02199.70201.60200.26-2.41%9,039,870
Sep 30, 2024206.10208.70204.10206.57205.20-1.23%5,459,632
Sep 27, 2024210.83211.72208.81209.14207.75-0.06%3,074,450
Sep 26, 2024210.32210.57205.06209.26207.872.05%4,521,278
Sep 25, 2024203.14205.37203.12205.06203.700.06%4,124,647
Sep 24, 2024206.06208.42204.61204.94203.580.53%5,573,298
Sep 23, 2024203.89204.82202.84203.85202.490.27%2,757,402
Sep 20, 2024204.38205.26201.08203.30201.95-2.07%14,502,852
Sep 19, 2024207.61210.56205.69207.60206.223.43%5,155,550
Sep 18, 2024202.68204.97199.96200.71199.38-0.34%4,262,138
Sep 17, 2024199.44202.25198.93201.39200.051.47%3,478,472
Sep 16, 2024198.72199.50195.99198.47197.15-0.73%3,717,845
Sep 13, 2024197.11200.88196.83199.93198.602.02%4,617,153
Sep 12, 2024201.60202.00194.67195.98194.68-3.18%7,202,609
Sep 11, 2024199.70202.82195.04202.41201.061.31%5,900,537
Sep 10, 2024201.17201.28197.03199.80198.47-0.68%4,859,354
Sep 9, 2024202.09202.29198.99201.17199.831.88%4,864,161
Sep 6, 2024201.50201.87196.73197.45196.14-2.03%6,314,390
Sep 5, 2024202.30204.27199.68201.55200.21-1.20%4,107,424
Sep 4, 2024201.62205.74200.29204.00202.641.08%4,647,506
Sep 3, 2024211.95211.95201.19201.83200.49-5.84%9,284,026
Aug 30, 2024212.58214.66211.40214.34212.921.54%5,861,054
Aug 29, 2024210.64214.41209.65211.09209.691.61%5,622,771
Aug 28, 2024210.63211.27205.97207.74206.36-1.40%3,998,131
Aug 27, 2024207.92211.11207.56210.69209.291.17%4,373,541