Home

Texas Instruments (TXN)

216.59
-0.05 (-0.02%)
NASDAQ · Last Trade: Jul 17th, 7:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2025216.14217.00215.49216.594,919,718216.59
7/16/2025218.40218.61211.71216.646,421,174216.64
7/15/2025220.77221.40217.97218.364,419,481218.36
7/14/2025219.41220.25217.30220.054,723,856220.05
7/11/2025219.75221.69218.22221.255,396,301221.25
7/10/2025219.28220.78217.56219.663,971,539219.66
7/09/2025216.94218.90215.19216.395,231,881216.39
7/08/2025215.00219.37214.02216.636,844,972216.63
7/07/2025215.02215.63212.20213.415,221,217213.41
7/03/2025215.25216.94214.72216.022,561,142216.02
7/02/2025210.44216.18209.48215.595,532,540215.59
7/01/2025207.00211.68206.49210.455,855,474210.45
6/30/2025207.09208.38206.44207.625,310,825207.62
6/27/2025205.50207.69205.29207.088,585,131207.08
6/26/2025206.31207.31205.77206.314,578,993206.31
6/25/2025206.03206.42203.31205.384,747,904205.38
6/24/2025203.23206.20203.00205.817,596,404205.81
6/23/2025199.00201.83198.36201.394,560,807201.39
6/20/2025200.41200.93196.57198.2012,910,018198.20
6/18/2025198.60200.57197.29198.353,742,438198.35
6/17/2025198.00200.62196.88197.694,655,828197.69
6/16/2025197.27199.86196.60199.225,863,918199.22
6/13/2025196.09199.04194.47195.005,138,344195.00
6/12/2025198.25200.31198.11199.663,257,353199.66
6/11/2025203.31203.35198.15199.695,061,159199.69
6/10/2025199.98203.17199.48202.296,246,251202.29
6/09/2025193.74200.43193.47199.216,868,295199.21
6/06/2025193.69194.84192.26192.425,338,879192.42
6/05/2025192.91194.28189.32190.496,017,768190.49
6/04/2025188.91192.10188.48190.725,780,483190.72
6/03/2025183.24188.50182.62188.085,612,072188.08
6/02/2025181.85184.71181.61184.215,647,907184.21
5/30/2025184.98185.13179.76182.8515,106,134182.85
5/29/2025186.24186.48182.93184.994,533,943184.99
5/28/2025183.35185.92183.09184.155,745,438184.15
5/27/2025179.10183.33177.84183.247,939,257183.24
5/23/2025177.01177.29173.75176.307,417,072176.30
5/22/2025185.94186.91179.98180.217,500,467180.21
5/21/2025186.50189.90184.73185.428,977,575185.42
5/20/2025188.34189.00186.92188.715,293,648188.71
5/19/2025185.00188.48184.25188.346,460,792188.34
5/16/2025189.31189.31186.81188.504,518,718188.50
5/15/2025186.17189.76185.51187.885,533,532187.88
5/14/2025187.47187.73185.05187.346,552,149187.34
5/13/2025186.34189.51186.34188.209,837,063188.20
5/12/2025185.65189.36185.11187.2816,209,608187.28
5/09/2025170.07172.60169.61172.278,655,176172.27
5/08/2025166.92168.43164.64165.645,170,702165.64
5/07/2025162.33165.52161.90164.795,669,870164.79
5/06/2025160.31161.97159.11161.094,530,763161.09
5/05/2025162.43164.09161.11162.424,803,208162.42
5/02/2025161.74166.35161.08164.517,642,696164.51
5/01/2025160.84162.07158.06158.266,123,064158.26
4/30/2025156.37160.63154.90160.055,957,253160.05
4/29/2025159.49162.35158.75160.776,566,338159.41
4/28/2025163.35163.54159.72162.445,168,296161.07
4/25/2025161.84163.70160.52162.868,383,296161.48
4/24/2025164.63165.00158.42162.1318,947,287160.76
4/23/2025153.17155.34151.28152.1514,113,636150.86
4/22/2025145.87148.24145.08146.769,139,013145.52
4/21/2025145.46146.74142.64145.618,272,928144.38