Texas Instruments (TXN)

212.11
-0.52 (-0.24%)
NASDAQ · Last Trade: Mar 1st, 11:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026211.23212.63208.25212.118,275,223212.11
2/26/2026214.45216.09210.15212.636,040,766212.63
2/25/2026214.40215.90210.23213.906,996,622213.90
2/24/2026220.72224.17209.59213.359,493,200213.35
2/23/2026218.90222.79218.90219.867,876,546219.86
2/20/2026216.74220.20216.53219.735,457,865219.73
2/19/2026221.15222.04217.42218.055,001,010218.05
2/18/2026229.88230.00221.36223.326,667,788223.32
2/17/2026226.53228.45222.81225.695,454,271225.69
2/13/2026221.66226.88221.54226.165,011,907226.16
2/12/2026226.68229.50221.87223.008,471,634223.00
2/11/2026223.13231.32223.13226.569,131,818226.56
2/10/2026216.83222.08216.13220.925,100,008220.92
2/09/2026221.26222.16218.24218.779,244,149218.77
2/06/2026225.63226.76218.59221.459,397,495221.45
2/05/2026221.65225.82218.90223.9811,037,260223.98
2/04/2026222.13228.29218.66222.9214,540,890222.92
2/03/2026224.24228.83222.70225.2115,185,608225.21
2/02/2026215.43225.26214.84225.0111,189,986225.01
1/30/2026216.06216.46213.06215.559,086,828215.55
1/29/2026216.40222.00214.82218.9714,117,319218.97
1/28/2026203.86216.59203.72216.1719,601,633216.17
1/27/2026194.69198.41194.34196.6310,628,835196.63
1/26/2026193.31196.84192.44196.599,168,352196.59
1/23/2026195.76196.41191.13193.316,692,461193.31
1/22/2026197.30199.43193.68194.997,262,510194.99
1/21/2026191.45196.13191.25194.417,270,426194.41
1/20/2026190.24192.43187.95189.599,516,482189.59
1/16/2026190.23192.47190.07191.586,944,806191.58
1/15/2026194.93196.64188.77189.126,941,568189.12
1/14/2026187.50193.61187.44193.457,987,930193.45
1/13/2026189.28189.75187.65188.534,134,554188.53
1/12/2026188.85190.82188.00189.076,501,582189.07
1/09/2026188.80191.40187.51190.316,022,889190.31
1/08/2026182.83189.07182.55188.456,854,528188.45
1/07/2026188.47190.72184.49185.718,337,490185.71
1/06/2026180.09192.92180.09192.1013,217,347192.10
1/05/2026178.02182.89176.89177.176,757,701177.17
1/02/2026174.96178.89174.91177.526,133,908177.52
12/31/2025175.80176.18173.44173.493,426,952173.49
12/30/2025175.95176.47175.25175.423,903,957175.42
12/29/2025176.51177.65175.10175.694,162,260175.69
12/26/2025177.72178.52176.43176.883,191,076176.88
12/24/2025177.34178.02176.79177.131,266,645177.13
12/23/2025178.27178.61176.68177.083,499,704177.08
12/22/2025179.49179.90177.97178.825,372,382178.82
12/19/2025175.72178.24175.59176.2919,092,011176.29
12/18/2025176.80178.90175.90176.198,337,588176.19
12/17/2025177.87179.64173.69174.498,864,491174.49
12/16/2025178.34179.03176.00177.565,746,911177.56
12/15/2025175.35179.36174.00177.979,036,585177.97
12/12/2025181.79183.23178.65179.426,028,256179.42
12/11/2025180.28182.02179.18181.674,844,110181.67
12/10/2025177.83182.72177.50181.675,268,137181.67
12/09/2025179.91181.88179.40179.523,759,962179.52
12/08/2025183.51183.70179.53180.946,428,067180.94
12/05/2025180.87184.76180.63182.546,584,855182.54
12/04/2025183.24183.91178.94180.126,722,968180.12
12/03/2025176.82183.00175.58182.609,258,157182.60
12/02/2025168.71177.88168.01175.269,437,740175.26
12/01/2025166.84169.66166.53168.186,170,180168.18