Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
218.36
-1.69 (-0.77%)
At close: Jul 15, 2025, 4:00 PM
218.01
-0.35 (-0.16%)
After-hours: Jul 15, 2025, 5:52 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 220.77 | 221.40 | 217.97 | 218.36 | 218.36 | -0.77% | 4,410,677 |
| Jul 14, 2025 | 219.41 | 220.26 | 217.30 | 220.05 | 220.05 | -0.54% | 4,723,854 |
| Jul 11, 2025 | 219.75 | 221.69 | 218.22 | 221.25 | 221.25 | 0.72% | 5,396,299 |
| Jul 10, 2025 | 219.28 | 220.78 | 217.56 | 219.66 | 219.66 | 1.51% | 3,971,610 |
| Jul 9, 2025 | 216.94 | 218.90 | 215.20 | 216.39 | 216.39 | -0.11% | 5,231,670 |
| Jul 8, 2025 | 215.00 | 219.37 | 214.02 | 216.63 | 216.63 | 1.51% | 6,844,969 |
| Jul 7, 2025 | 215.02 | 215.63 | 212.20 | 213.41 | 213.41 | -1.21% | 5,221,449 |
| Jul 3, 2025 | 215.25 | 216.94 | 214.72 | 216.02 | 216.02 | 0.20% | 2,561,140 |
| Jul 2, 2025 | 210.44 | 216.18 | 209.48 | 215.59 | 215.59 | 2.44% | 5,533,390 |
| Jul 1, 2025 | 207.00 | 211.68 | 206.49 | 210.45 | 210.45 | 1.36% | 5,856,189 |
| Jun 30, 2025 | 207.09 | 208.38 | 206.44 | 207.62 | 207.62 | 0.26% | 5,319,862 |
| Jun 27, 2025 | 205.50 | 207.69 | 205.29 | 207.08 | 207.08 | 0.37% | 8,585,128 |
| Jun 26, 2025 | 206.31 | 207.32 | 205.77 | 206.31 | 206.31 | 0.45% | 4,579,173 |
| Jun 25, 2025 | 206.03 | 206.42 | 203.31 | 205.38 | 205.38 | -0.21% | 4,748,270 |
| Jun 24, 2025 | 203.23 | 206.20 | 203.00 | 205.81 | 205.81 | 2.19% | 7,597,783 |
| Jun 23, 2025 | 199.00 | 201.83 | 198.36 | 201.39 | 201.39 | 1.61% | 4,565,367 |
| Jun 20, 2025 | 200.41 | 200.93 | 196.58 | 198.20 | 198.20 | -0.08% | 12,910,017 |
| Jun 18, 2025 | 198.60 | 200.57 | 197.29 | 198.35 | 198.35 | 0.33% | 3,742,424 |
| Jun 17, 2025 | 198.00 | 200.62 | 196.88 | 197.69 | 197.69 | -0.77% | 4,656,284 |
| Jun 16, 2025 | 197.28 | 199.86 | 196.60 | 199.22 | 199.22 | 2.16% | 5,864,464 |
| Jun 13, 2025 | 196.09 | 199.04 | 194.47 | 195.00 | 195.00 | -2.33% | 5,138,338 |
| Jun 12, 2025 | 198.25 | 200.32 | 198.11 | 199.66 | 199.66 | -0.02% | 3,257,625 |
| Jun 11, 2025 | 203.31 | 203.35 | 198.15 | 199.69 | 199.69 | -1.29% | 5,062,131 |
| Jun 10, 2025 | 199.98 | 203.17 | 199.48 | 202.29 | 202.29 | 1.55% | 6,247,697 |
| Jun 9, 2025 | 193.74 | 200.43 | 193.47 | 199.21 | 199.21 | 3.53% | 6,869,729 |
| Jun 6, 2025 | 193.69 | 194.84 | 192.26 | 192.42 | 192.42 | 1.01% | 5,338,876 |
| Jun 5, 2025 | 192.91 | 194.29 | 189.32 | 190.49 | 190.49 | -0.12% | 6,017,844 |
| Jun 4, 2025 | 188.91 | 192.10 | 188.48 | 190.72 | 190.72 | 1.40% | 5,780,599 |
| Jun 3, 2025 | 183.24 | 188.50 | 182.62 | 188.08 | 188.08 | 2.10% | 5,612,584 |
| Jun 2, 2025 | 181.85 | 184.71 | 181.61 | 184.21 | 184.21 | 0.74% | 5,648,316 |
| May 30, 2025 | 184.98 | 185.14 | 179.76 | 182.85 | 182.85 | -1.16% | 15,101,121 |
| May 29, 2025 | 186.24 | 186.48 | 182.93 | 184.99 | 184.99 | 0.46% | 4,534,852 |
| May 28, 2025 | 183.35 | 185.92 | 183.09 | 184.15 | 184.15 | 0.50% | 5,752,791 |
| May 27, 2025 | 179.10 | 183.33 | 177.84 | 183.24 | 183.24 | 3.94% | 7,939,410 |
| May 23, 2025 | 177.01 | 177.29 | 173.75 | 176.30 | 176.30 | -2.17% | 7,417,050 |
| May 22, 2025 | 185.94 | 186.91 | 179.98 | 180.21 | 180.21 | -2.81% | 7,500,790 |
| May 21, 2025 | 186.50 | 189.90 | 184.73 | 185.42 | 185.42 | -1.74% | 8,977,708 |
| May 20, 2025 | 188.34 | 189.00 | 186.92 | 188.71 | 188.71 | 0.20% | 5,289,188 |
| May 19, 2025 | 185.00 | 188.48 | 184.25 | 188.34 | 188.34 | -0.08% | 6,460,923 |
| May 16, 2025 | 189.31 | 189.31 | 186.81 | 188.50 | 188.50 | 0.36% | 4,518,714 |
| May 15, 2025 | 186.17 | 189.76 | 185.51 | 187.83 | 187.83 | 0.26% | 5,533,963 |
| May 14, 2025 | 187.47 | 187.73 | 185.05 | 187.34 | 187.34 | -0.46% | 6,552,283 |
| 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 |