Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
199.26
+2.96 (1.51%)
Mar 3, 2025, 11:03 AM EST - Market open

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 2025181.35181.57179.10180.31180.310.17%3,827,111
Feb 7, 2025183.28183.42179.28180.00180.00-1.79%5,380,748
Feb 6, 2025181.28183.64180.34183.28183.280.93%5,089,763
Feb 5, 2025179.51181.80177.69181.59181.590.57%5,941,191
Feb 4, 2025180.02183.05179.55180.56180.56-0.21%5,785,747
Feb 3, 2025183.03183.31178.40180.94180.94-1.99%6,311,486
Jan 31, 2025183.78189.03183.08184.61184.61-0.36%6,333,861
Jan 30, 2025180.50185.87180.27185.27183.922.77%5,807,093
Jan 29, 2025181.02181.67179.61180.27178.95-0.17%4,183,838
Jan 28, 2025185.53185.65180.35180.57179.25-3.45%8,720,254
Jan 27, 2025185.75190.09183.70187.03185.660.81%11,771,288
Jan 24, 2025190.00191.50185.03185.52184.16-7.52%15,856,582
Jan 23, 2025194.82200.64193.81200.61199.141.81%12,694,736
Jan 22, 2025195.77198.68195.30197.05195.610.93%8,222,049
Jan 21, 2025191.67196.50191.60195.23193.801.46%9,621,746
Jan 17, 2025192.54192.93190.02192.42191.012.70%5,407,529
Jan 16, 2025195.17195.48187.14187.37186.00-5.13%7,463,259
Jan 15, 2025195.67198.95195.67197.51196.072.07%6,288,963
Jan 14, 2025191.54193.61190.18193.50192.091.26%4,254,175
Jan 13, 2025189.83191.76187.65191.09189.690.49%4,799,620
Jan 10, 2025192.91192.91188.42190.15188.76-0.79%7,223,871
Jan 8, 2025191.80192.69188.07191.66190.26-0.29%4,230,380
Jan 7, 2025193.82195.01191.09192.21190.800.02%5,035,624
Jan 6, 2025190.25193.77189.24192.18190.780.88%4,682,424
Jan 3, 2025188.93191.14187.20190.51189.121.90%4,574,144
Jan 2, 2025189.32190.13184.97186.95185.58-0.30%4,503,470
Dec 31, 2024188.66189.10186.06187.51186.14-0.24%3,050,490
Dec 30, 2024189.69189.69187.21187.96186.59-1.68%4,065,288
Dec 27, 2024190.44191.78189.69191.18189.78-0.29%3,253,623
Dec 26, 2024190.61192.72190.52191.73190.33-0.37%2,019,692
Dec 24, 2024190.49192.47190.47192.44191.031.21%1,950,853
Dec 23, 2024186.03190.42186.03190.14188.751.75%4,297,589
Dec 20, 2024184.47188.47183.35186.87185.501.30%11,462,054
Dec 19, 2024186.89187.36183.88184.47183.12-0.29%6,289,970
Dec 18, 2024188.45192.36184.81185.00183.65-1.66%8,281,926
Dec 17, 2024189.12191.50187.51188.12186.74-0.71%5,046,079
Dec 16, 2024191.86191.98189.18189.46188.07-1.11%5,829,659
Dec 13, 2024188.81192.23188.30191.59190.19-0.06%4,773,138
Dec 12, 2024190.50192.26189.60191.71190.310.01%4,025,621
Dec 11, 2024192.14192.97190.21191.70190.300.80%6,057,791
Dec 10, 2024193.33193.69189.44190.18188.79-1.69%6,064,238
Dec 9, 2024192.03197.81191.60193.45192.040.18%3,880,495
Dec 6, 2024193.66195.14192.60193.10191.690.06%5,140,799
Dec 5, 2024195.75197.15192.21192.99191.58-1.86%6,049,096
Dec 4, 2024197.70198.47195.61196.65195.21-0.29%7,172,611
Dec 3, 2024198.66199.97197.00197.23195.79-2.25%4,743,419
Dec 2, 2024199.78202.41198.48201.78200.300.37%6,374,195
Nov 29, 2024200.08202.51199.70201.03199.560.92%3,167,423
Nov 27, 2024200.64201.42197.65199.19197.73-0.88%4,732,175
Nov 26, 2024206.00206.91199.15200.95199.48-0.98%5,260,495
Nov 25, 2024201.43204.14199.96202.93201.452.49%9,274,398
Nov 22, 2024197.77198.91196.50198.00196.55-0.10%7,861,395
Nov 21, 2024198.25200.43195.90198.20196.750.01%8,080,302
Nov 20, 2024198.08199.60196.47198.19196.74-1.43%7,344,446
Nov 19, 2024205.89206.33200.99201.07199.60-2.95%6,716,028
Nov 18, 2024202.20207.67201.53207.18205.673.01%7,912,927
Nov 15, 2024203.85204.77200.28201.12199.65-2.37%5,970,371
Nov 14, 2024205.27207.07204.38206.00204.490.14%4,783,753
Nov 13, 2024211.01211.85205.34205.72204.22-3.32%7,921,929
Nov 12, 2024215.39215.41209.00212.78211.22-1.43%4,991,236
Nov 11, 2024218.01219.73214.33215.87214.29-2.01%6,154,795
Nov 8, 2024217.05220.39216.21220.29218.681.26%5,020,685
Nov 7, 2024215.80218.25215.57217.54215.951.20%6,020,774
Nov 6, 2024208.93215.68208.37214.97213.406.18%8,527,503
Nov 5, 2024202.07205.52199.72202.46200.98-0.59%5,253,150
Nov 4, 2024203.49205.60202.55203.66202.17-0.61%3,694,171
Nov 1, 2024203.08206.72203.08204.92203.420.87%4,208,858
Oct 31, 2024207.96207.96201.40203.16201.67-2.29%6,543,044
Oct 30, 2024208.00210.81207.75207.93205.04-1.62%4,914,038
Oct 29, 2024206.14211.59205.31211.35208.412.68%5,522,773
Oct 28, 2024206.37207.31205.00205.83202.97-0.53%4,409,206
Oct 25, 2024207.61211.39206.75206.93204.050.15%5,103,208
Oct 24, 2024202.82206.91201.21206.61203.742.41%9,309,285
Oct 23, 2024201.04203.00198.00201.74198.934.01%10,548,519
Oct 22, 2024193.61195.30192.85193.97191.27-0.92%7,910,843
Oct 21, 2024196.74197.93194.12195.77193.05-1.36%4,948,108
Oct 18, 2024199.48199.96196.74198.47195.710.09%4,029,545
Oct 17, 2024204.90204.90198.11198.30195.54-1.19%4,687,134
Oct 16, 2024201.98202.10199.28200.69197.900.43%3,311,293
Oct 15, 2024208.02208.65198.90199.84197.06-4.22%6,818,809
Oct 14, 2024206.14208.96205.64208.66205.751.73%3,291,630
Oct 11, 2024201.37205.79201.37205.11202.261.30%2,815,781
Oct 10, 2024201.96203.36200.88202.47199.65-1.22%3,649,446
Oct 9, 2024201.55205.50201.38204.97202.121.36%3,215,047
Oct 8, 2024200.98203.25199.24202.21199.400.47%6,283,806
Oct 7, 2024200.59202.78199.67201.27198.47-0.71%2,772,389
Oct 4, 2024206.10206.36201.34202.71199.890.52%4,093,115