Education
About Us
Working with TipRanks
Follow Us
Texas Instruments (TXN)
NASDAQ:TXN
Time Period
1Y
Events
Historical Prices
Rows:
Oct 27, 2025
169.82
170.37
168.68
169.41
169.41
+0.17%
8,599,634
1.20
Oct 24, 2025
174.01
174.15
168.79
169.13
169.13
-1.78%
7,691,766
1.07
Oct 23, 2025
170.00
173.76
169.75
172.19
172.19
+0.87%
8,412,529
1.17
Oct 22, 2025
163.96
173.08
163.04
170.71
170.71
-5.60%
25,834,510
3.74
Oct 21, 2025
179.47
181.84
178.84
180.84
180.84
+0.70%
10,301,500
1.42
Oct 20, 2025
172.51
181.11
172.51
179.59
179.58
+1.70%
6,616,315
0.90
Oct 17, 2025
175.05
177.63
174.57
176.58
176.58
+0.63%
5,082,644
0.69
Oct 16, 2025
175.39
177.50
174.06
175.48
175.48
+0.12%
7,188,169
0.98
Oct 15, 2025
174.02
176.16
171.13
175.27
175.27
+0.76%
9,416,750
1.30
Oct 14, 2025
171.97
176.27
171.45
173.94
173.94
-0.67%
9,919,396
1.38
Oct 13, 2025
172.83
176.10
172.40
175.11
175.11
+1.99%
8,610,309
1.21
Oct 10, 2025
179.62
181.57
171.50
171.70
171.70
-4.06%
9,630,248
1.37
Oct 09, 2025
180.49
180.70
177.62
178.96
178.96
-1.45%
5,006,072
0.71
Oct 08, 2025
176.83
181.93
176.83
181.60
181.60
+2.57%
6,377,727
0.91
Oct 07, 2025
181.76
182.02
176.96
177.05
177.05
-2.62%
5,396,125
0.77
Oct 06, 2025
181.00
183.23
179.30
181.81
181.81
+0.83%
6,019,837
0.86
Oct 03, 2025
182.78
185.46
180.16
180.32
180.32
-1.10%
5,167,557
0.73
Oct 02, 2025
180.77
184.62
179.84
182.32
182.32
+1.07%
6,798,032
0.98
Oct 01, 2025
181.97
184.51
178.33
180.39
180.39
-1.82%
7,704,998
1.11
Sep 30, 2025
182.75
183.97
181.31
183.73
183.73
+0.27%
3,873,093
0.56
Sep 29, 2025
185.47
186.10
183.00
183.23
183.23
-0.72%
5,090,681
0.73
Sep 26, 2025
185.96
187.29
183.07
184.55
184.55
+1.38%
6,206,264
0.89
Sep 25, 2025
183.65
183.66
180.11
182.04
182.04
-1.30%
4,042,321
0.58
Sep 24, 2025
181.72
185.16
181.10
184.44
184.44
+1.32%
5,905,143
0.84
Sep 23, 2025
179.87
182.67
179.68
182.04
182.04
+1.35%
5,900,813
0.84
Sep 22, 2025
179.40
181.41
179.31
179.62
179.62
+0.14%
7,030,256
1.01
Sep 19, 2025
182.59
183.25
178.17
179.37
179.37
-1.24%
16,206,660
2.34
Sep 18, 2025
183.24
183.72
180.31
181.62
181.62
+0.73%
7,937,103
1.16
Sep 17, 2025
177.84
182.57
177.61
180.30
180.30
+1.50%
7,209,723
1.06
Sep 16, 2025
178.74
181.14
177.28
177.63
177.63
-0.32%
7,920,275
1.17
Sep 15, 2025
175.88
179.22
174.01
178.20
178.20
-2.41%
11,658,400
1.74
Sep 12, 2025
184.11
184.34
182.34
182.60
182.60
-0.95%
6,284,172
0.95
Sep 11, 2025
184.51
184.81
182.26
184.35
184.35
+0.18%
6,595,967
1.00
Sep 10, 2025
185.04
185.49
182.94
184.01
184.01
-0.55%
5,957,489
0.90
Sep 09, 2025
184.40
185.66
183.66
185.03
185.03
-0.43%
6,135,044
0.93
Sep 08, 2025
188.15
188.37
183.07
185.82
185.82
-1.12%
9,701,153
1.48
Sep 05, 2025
187.08
189.28
185.29
187.93
187.93
+0.34%
9,491,194
1.46
Sep 04, 2025
183.76
188.68
181.69
187.29
187.29
-4.32%
11,335,930
1.77
Sep 03, 2025
199.22
200.08
191.38
195.74
195.74
-2.04%
7,001,508
1.09
Sep 02, 2025
199.38
200.17
196.76
199.81
199.81
-1.32%
6,238,366
0.98
Aug 29, 2025
203.51
204.05
201.56
202.48
202.48
-0.79%
5,372,775
0.82
Aug 28, 2025
205.83
207.13
203.61
204.09
204.09
-0.67%
6,166,399
0.95
Aug 27, 2025
204.96
205.70
203.25
205.47
205.47
-0.25%
4,189,669
0.64
Aug 26, 2025
205.78
207.41
205.24
205.98
205.98
<+0.01%
4,549,694
0.69
Aug 25, 2025
206.00
207.00
204.54
205.97
205.97
-0.04%
3,442,785
0.52
Aug 22, 2025
202.08
209.09
201.89
206.06
206.06
+2.67%
6,177,726
0.93
Aug 21, 2025
199.58
202.18
199.45
200.71
200.71
-0.03%
5,291,120
0.79
Aug 20, 2025
197.50
201.23
193.45
200.77
200.77
+2.47%
8,107,257
1.21
Aug 19, 2025
194.67
197.65
193.79
195.94
195.94
+0.83%
5,491,119
0.82
Aug 18, 2025
194.57
195.52
193.50
194.33
194.33
-0.12%
2,763,911
0.41
Rows: