Home

Texas Instruments (TXN)

161.46
+0.95 (0.59%)
NASDAQ · Last Trade: Nov 1st, 7:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025158.36162.00157.80161.468,707,897161.46
10/30/2025160.15162.64159.97160.519,476,031159.09
10/29/2025166.72166.72159.83160.2611,959,256158.84
10/28/2025169.14169.51166.49166.919,645,664165.43
10/27/2025169.82170.37168.68169.418,604,699167.91
10/24/2025174.01174.15168.78169.137,706,780167.63
10/23/2025170.00173.76169.75172.198,412,188170.67
10/22/2025163.96173.08163.04170.7125,832,526169.20
10/21/2025179.47181.84178.84180.8410,241,834179.24
10/20/2025172.51181.11172.51179.596,618,282178.00
10/17/2025175.05177.63174.56176.585,082,655175.02
10/16/2025175.39177.50174.06175.487,187,929173.93
10/15/2025174.02176.16171.13175.279,416,358173.72
10/14/2025171.97176.27171.45173.949,918,576172.40
10/13/2025172.83176.10172.40175.118,609,156173.56
10/10/2025179.62181.57171.50171.709,630,249170.18
10/09/2025180.49180.70177.62178.965,005,212177.38
10/08/2025176.83181.93176.83181.606,376,850179.99
10/07/2025181.76182.01176.96177.055,394,314175.48
10/06/2025181.00183.23179.30181.816,019,372180.20
10/03/2025182.78185.46180.16180.325,167,582178.72
10/02/2025180.77184.62179.84182.326,796,629180.71
10/01/2025181.97184.51178.33180.397,704,571178.79
9/30/2025182.74183.97181.31183.733,872,590182.10
9/29/2025185.47186.10183.00183.235,089,732181.61
9/26/2025185.96187.29183.07184.556,216,929182.92
9/25/2025183.65183.66180.11182.044,042,105180.43
9/24/2025181.71185.16181.10184.445,905,048182.80
9/23/2025179.87182.66179.68182.045,900,510180.43
9/22/2025179.40181.41179.31179.627,030,261178.03
9/19/2025182.59183.25178.16179.3716,206,683177.78
9/18/2025183.24183.72180.31181.627,936,843180.01
9/17/2025177.84182.56177.61180.307,209,554178.71
9/16/2025178.74181.14177.28177.637,919,536176.06
9/15/2025175.88179.22174.01178.2011,657,984176.62
9/12/2025184.10184.34182.34182.606,284,236180.99
9/11/2025184.51184.81182.26184.356,594,360182.72
9/10/2025185.04185.49182.94184.015,957,271182.38
9/09/2025184.40185.66183.66185.036,134,563183.39
9/08/2025188.15188.37183.07185.829,703,239184.18
9/05/2025187.08189.28185.29187.939,491,210186.27
9/04/2025183.76188.68181.69187.2911,335,850185.63
9/03/2025199.22200.07191.38195.747,053,811194.01
9/02/2025199.38200.17196.76199.816,238,034198.04
8/29/2025203.51204.05201.56202.485,372,779200.69
8/28/2025205.83207.13203.61204.097,066,095202.28
8/27/2025204.96205.70203.25205.474,189,518203.65
8/26/2025205.78207.41205.24205.984,548,953204.16
8/25/2025206.00207.00204.54205.973,442,683204.15
8/22/2025202.08209.09201.89206.066,177,753204.24
8/21/2025199.58202.18199.45200.715,290,374198.93
8/20/2025197.50201.23193.45200.778,106,218198.99
8/19/2025194.67197.65193.79195.945,490,188194.21
8/18/2025194.57195.52193.50194.332,763,733192.61
8/15/2025193.60195.37192.49194.575,872,955192.85
8/14/2025191.18194.24190.03193.713,916,773192.00
8/13/2025193.58194.12190.96193.294,966,033191.58
8/12/2025185.28193.84185.22192.9710,006,619191.26
8/11/2025187.44188.87183.40183.716,457,587182.09
8/08/2025185.69187.64184.66187.225,946,170185.56
8/07/2025190.76191.49184.73185.916,562,969184.26
8/06/2025184.69186.90184.00185.957,076,678184.31
8/05/2025184.95186.49183.59185.405,761,166183.76
8/04/2025181.72183.45180.63182.734,682,212181.11