Education
About Us
Working with TipRanks
Follow Us
Texas Instruments (TXN)
NASDAQ:TXN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
177.72
178.52
176.43
176.88
176.88
-0.14%
3,191,074
0.41
Dec 24, 2025
177.34
178.02
176.80
177.13
177.13
+0.03%
1,266,543
0.16
Dec 23, 2025
178.27
178.61
176.68
177.08
177.08
-0.97%
3,500,282
0.45
Dec 22, 2025
179.49
179.90
177.97
178.82
178.82
+1.44%
5,373,131
0.69
Dec 19, 2025
175.72
178.24
175.59
176.29
176.29
+0.06%
19,091,990
2.51
Dec 18, 2025
176.80
178.90
175.90
176.19
176.19
+0.97%
8,546,191
1.11
Dec 17, 2025
177.87
179.64
173.69
174.49
174.49
-1.73%
8,865,582
1.15
Dec 16, 2025
178.34
179.03
176.00
177.56
177.56
-0.23%
5,747,229
0.74
Dec 15, 2025
175.35
179.36
174.00
177.97
177.97
-0.81%
9,037,502
1.17
Dec 12, 2025
181.79
183.23
178.65
179.42
179.42
-1.24%
5,980,928
0.77
Dec 11, 2025
180.28
182.02
179.18
181.67
181.67
0.00%
4,838,019
0.62
Dec 10, 2025
177.83
182.72
177.50
181.67
181.67
+1.20%
5,268,874
0.67
Dec 09, 2025
179.91
181.88
179.40
179.52
179.52
-0.78%
3,760,433
0.48
Dec 08, 2025
183.51
183.70
179.53
180.94
180.94
-0.88%
6,427,635
0.82
Dec 05, 2025
180.87
184.76
180.63
182.54
182.54
+1.34%
6,584,808
0.83
Dec 04, 2025
183.24
183.91
178.94
180.12
180.12
-1.36%
6,724,123
0.84
Dec 03, 2025
176.82
183.00
175.58
182.60
182.60
+4.19%
9,259,328
1.16
Dec 02, 2025
168.71
177.88
168.01
175.26
175.26
+4.22%
9,438,916
1.18
Dec 01, 2025
166.84
169.67
166.53
168.16
168.16
-0.07%
6,170,793
0.77
Nov 28, 2025
166.04
169.25
165.42
168.27
168.27
+1.77%
4,018,060
0.50
Nov 26, 2025
162.32
167.04
162.05
165.35
165.35
+2.21%
7,346,304
0.92
Nov 25, 2025
159.72
161.95
158.69
161.77
161.77
+0.32%
7,406,909
0.93
Nov 24, 2025
159.72
162.70
158.97
161.26
161.26
+1.17%
9,466,495
1.21
Nov 21, 2025
153.42
161.16
153.41
159.40
159.40
+3.96%
11,711,260
1.52
Nov 20, 2025
158.16
159.25
152.73
153.33
153.33
-2.39%
7,890,920
1.03
Nov 19, 2025
156.57
159.17
155.13
157.09
157.09
-0.15%
5,568,523
0.72
Nov 18, 2025
154.55
158.09
153.54
157.32
157.32
+1.50%
8,164,674
1.06
Nov 17, 2025
158.63
159.75
153.54
154.99
154.99
-2.72%
7,343,417
0.96
Nov 14, 2025
160.50
160.88
158.30
159.33
159.33
-1.79%
6,041,453
0.79
Nov 13, 2025
162.53
165.44
161.48
162.23
162.23
-0.53%
7,719,642
1.02
Nov 12, 2025
160.85
164.53
160.40
163.09
163.09
+2.10%
6,241,204
0.83
Nov 11, 2025
160.42
162.17
159.24
159.73
159.73
-0.53%
7,274,154
0.97
Nov 10, 2025
162.00
163.37
158.49
160.58
160.58
+0.02%
7,677,870
1.02
Nov 07, 2025
160.38
160.60
156.89
160.55
160.55
-0.51%
8,837,679
1.18
Nov 06, 2025
162.75
163.81
161.09
161.38
161.38
-1.34%
5,859,460
0.78
Nov 05, 2025
159.39
165.62
159.39
163.57
163.57
+2.64%
9,770,183
1.31
Nov 04, 2025
161.18
162.31
158.13
159.36
159.36
-1.30%
11,462,300
1.55
Nov 03, 2025
162.34
163.45
160.07
161.46
161.46
0.00%
5,208,327
0.70
Oct 31, 2025
158.36
162.00
157.80
161.46
161.46
+1.49%
8,707,865
1.19
Oct 30, 2025
160.15
162.64
159.97
160.51
159.09
+1.05%
9,477,611
1.30
Oct 29, 2025
166.72
166.72
159.83
160.26
158.84
-3.13%
11,961,930
1.65
Oct 28, 2025
169.14
169.51
166.49
166.91
165.43
-0.60%
9,646,626
1.34
Oct 27, 2025
169.82
170.37
168.68
169.41
167.91
+1.06%
8,606,261
1.20
Oct 24, 2025
174.01
174.15
168.79
169.13
167.63
-0.90%
7,691,766
1.07
Oct 23, 2025
170.00
173.76
169.75
172.19
170.67
+1.77%
8,412,529
1.17
Oct 22, 2025
163.96
173.08
163.04
170.71
169.20
-4.76%
25,834,510
3.74
Oct 21, 2025
179.47
181.84
178.84
180.84
179.24
+1.60%
10,301,500
1.42
Oct 20, 2025
172.51
181.11
172.51
179.59
178.00
+2.61%
6,620,176
0.90
Oct 17, 2025
175.05
177.63
174.57
176.58
175.02
+1.53%
5,082,644
0.69
Oct 16, 2025
175.39
177.50
174.06
175.48
173.93
+1.01%
7,188,169
0.98
Rows: