tiprankstipranks
Trending News
More News >
Texas Instruments (TXN)
NASDAQ:TXN
US Market

Texas Instruments (TXN) Historical Prices

Compare
6,555 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis