Education
About Us
Working with TipRanks
Follow Us
Texas Instruments (TXN)
NASDAQ:TXN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2025
188.91
192.10
188.48
190.72
190.72
+1.40%
5,780,599
0.69
Jun 03, 2025
183.24
188.50
182.62
188.08
188.08
+2.10%
5,612,584
0.67
Jun 02, 2025
181.85
184.71
181.61
184.21
184.21
+0.74%
5,648,316
0.68
May 30, 2025
184.98
185.14
179.76
182.85
182.85
-1.16%
15,101,120
1.83
May 29, 2025
186.24
186.48
182.93
184.99
184.99
+0.46%
4,534,852
0.55
May 28, 2025
183.35
185.92
183.09
184.15
184.15
+0.50%
5,752,791
0.69
May 27, 2025
179.10
183.33
177.84
183.24
183.24
+3.94%
7,939,410
0.96
May 23, 2025
177.01
177.29
173.75
176.30
176.30
-2.17%
7,417,050
0.89
May 22, 2025
185.94
186.91
179.98
180.21
180.21
-2.81%
7,500,790
0.90
May 21, 2025
186.50
189.90
184.73
185.42
185.42
-1.74%
8,977,708
1.08
May 20, 2025
188.34
189.00
186.92
188.71
188.71
+0.20%
5,289,188
0.63
May 19, 2025
185.00
188.48
184.25
188.34
188.34
-0.08%
6,460,923
0.78
May 16, 2025
189.31
189.31
186.81
188.50
188.50
+0.36%
4,518,714
0.54
May 15, 2025
186.17
189.76
185.51
187.83
187.83
+0.26%
5,533,963
0.67
May 14, 2025
187.47
187.73
185.05
187.34
187.34
-0.46%
6,552,283
0.79
May 13, 2025
186.34
189.51
186.34
188.20
188.20
+0.49%
9,837,496
1.20
May 12, 2025
185.65
189.36
185.11
187.28
187.28
+8.71%
16,210,400
2.03
May 09, 2025
170.07
172.60
169.61
172.27
172.27
+4.00%
8,655,154
1.09
May 08, 2025
166.92
168.43
164.64
165.64
165.64
+0.52%
5,171,218
0.65
May 07, 2025
162.33
165.52
161.90
164.79
164.79
+2.30%
5,670,043
0.71
May 06, 2025
160.31
162.01
159.11
161.09
161.09
-0.82%
4,531,355
0.57
May 05, 2025
162.43
164.10
161.11
162.42
162.42
-1.27%
4,803,557
0.60
May 02, 2025
161.74
166.35
161.08
164.51
164.51
+3.95%
7,642,694
0.96
May 01, 2025
160.84
162.07
158.06
158.26
158.26
-1.12%
6,124,896
0.77
Apr 30, 2025
156.37
160.63
154.90
160.05
160.05
+0.40%
6,158,565
0.78
Apr 29, 2025
159.49
162.35
158.75
160.77
159.41
-0.18%
6,566,463
0.83
Apr 28, 2025
163.35
163.55
159.72
162.44
161.06
+0.59%
5,170,454
0.64
Apr 25, 2025
161.84
163.70
160.52
162.86
161.48
+1.31%
8,383,294
1.03
Apr 24, 2025
164.63
165.00
158.42
162.13
160.76
+7.47%
18,950,430
2.35
Apr 23, 2025
153.17
155.34
151.28
152.15
150.86
+4.56%
14,124,950
1.77
Apr 22, 2025
145.87
148.24
145.08
146.76
145.52
+1.65%
9,139,865
1.14
Apr 21, 2025
145.46
146.74
142.64
145.61
144.38
-1.07%
8,274,986
1.04
Apr 17, 2025
147.32
150.19
145.92
148.44
147.18
+2.15%
5,739,221
0.72
Apr 16, 2025
147.23
149.73
142.56
146.55
145.31
-2.24%
10,862,450
1.37
Apr 15, 2025
151.42
152.70
149.85
151.18
149.90
+0.99%
6,958,917
0.89
Apr 14, 2025
151.04
153.59
149.14
150.98
149.70
+3.16%
10,356,640
1.33
Apr 11, 2025
144.00
149.88
139.95
147.60
146.35
-4.94%
21,113,260
2.80
Apr 10, 2025
160.79
162.93
150.02
156.60
155.28
-6.82%
16,019,480
2.18
Apr 09, 2025
145.17
172.82
144.25
169.50
168.07
+17.08%
21,578,520
3.04
Apr 08, 2025
156.75
159.03
143.31
146.01
144.77
-4.38%
13,902,760
2.00
Apr 07, 2025
150.91
162.90
145.20
154.00
152.70
+2.59%
18,337,230
2.72
Apr 04, 2025
159.67
161.07
150.96
151.39
150.11
-7.01%
14,976,910
2.28
Apr 03, 2025
171.84
174.19
164.00
164.20
162.81
-7.06%
11,895,320
1.85
Apr 02, 2025
175.82
179.93
175.19
178.19
176.68
+0.97%
4,368,888
0.68
Apr 01, 2025
179.28
179.56
174.27
177.99
176.48
-0.11%
5,965,394
0.93
Mar 31, 2025
175.42
180.20
173.96
179.70
178.18
+2.78%
9,222,896
1.47
Mar 28, 2025
179.66
180.73
175.58
176.33
174.84
-1.62%
5,490,695
0.88
Mar 27, 2025
183.02
183.02
177.52
180.76
179.23
-1.19%
5,035,891
0.81
Mar 26, 2025
184.26
186.01
183.28
184.49
182.93
+1.14%
5,816,621
0.92
Mar 25, 2025
184.49
186.84
183.55
183.97
182.41
+0.02%
4,357,411
0.69
Rows: