Education
About Us
Working with TipRanks
Follow Us
Texas Instruments (TXN)
NASDAQ:TXN
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 15, 2025
174.02
176.16
171.13
175.27
173.72
+1.66%
9,416,750
1.30
Oct 14, 2025
171.97
176.27
171.45
173.94
172.40
+0.22%
9,919,396
1.38
Oct 13, 2025
172.83
176.10
172.40
175.11
173.56
+2.90%
8,610,309
1.21
Oct 10, 2025
179.62
181.57
171.50
171.70
170.18
-3.20%
9,630,248
1.37
Oct 09, 2025
180.49
180.70
177.62
178.96
177.38
-0.57%
5,006,072
0.71
Oct 08, 2025
176.83
181.93
176.83
181.60
179.99
+3.49%
6,377,727
0.91
Oct 07, 2025
181.76
182.02
176.96
177.05
175.48
-1.75%
5,396,125
0.77
Oct 06, 2025
181.00
183.23
179.30
181.81
180.20
+1.73%
6,019,837
0.86
Oct 03, 2025
182.78
185.46
180.16
180.32
178.72
-0.21%
5,167,557
0.73
Oct 02, 2025
180.77
184.62
179.84
182.32
180.71
+1.97%
6,798,032
0.98
Oct 01, 2025
181.97
184.51
178.33
180.39
178.79
-0.94%
7,704,998
1.11
Sep 30, 2025
182.75
183.97
181.31
183.73
182.10
+1.17%
3,873,093
0.56
Sep 29, 2025
185.47
186.10
183.00
183.23
181.61
+0.17%
5,090,681
0.73
Sep 26, 2025
185.96
187.29
183.07
184.55
182.92
+2.28%
6,206,264
0.89
Rows: