Texas Instruments Incorporated - 0R2H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	193.86	194.58	194.58	195.34	192.79	17,533
August 14, 2025	192.6	192.59	192.59	192.6	190.1	4,530
August 13, 2025	193.34	191.65	191.65	194.2	190.91	3,034
August 12, 2025	184.31	192	192	193.77	184.13	5,745
August 11, 2025	186.2	184.83	184.83	188.88	184.83	1,555
August 08, 2025	185.69	186.96	186.96	187.24	184.88	2,559
August 07, 2025	190.16	186.28	186.28	191.47	185.32	4,120
August 06, 2025	185.39	185.19	185.65	186.69	184.16	1,249
August 05, 2025	186.01	186.04	186.04	186.39	183.73	1,942
August 04, 2025	181.75	181.65	181.65	183.21	180.92	1,704
August 01, 2025	181.02	178.51	178.51	181.09	177.92	28,359
July 31, 2025	186.41	181.83	181.83	187	181.05	4,108
July 30, 2025	192	190.07	188.7	192.99	189.22	7,819
July 29, 2025	189.59	191.84	190.47	191.96	189.24	19,277
July 28, 2025	186.35	190.27	188.91	190.36	186.14	11,468
July 25, 2025	185.95	184.25	182.93	185.95	183.22	21,631
July 24, 2025	186.45	186.62	185.28	187.83	185.03	8,171
July 23, 2025	189.8	189.9	188.54	195	187.53	50,654
July 22, 2025	212.51	213.38	211.85	215.37	210.02	990
July 21, 2025	219.85	216.15	214.6	219.85	215.73	517
July 18, 2025	218.29	216.74	216.74	218.65	216.74	367
July 17, 2025	216.38	216.26	216.26	216.83	215	982
July 16, 2025	217	215.33	213.78	218.4	211.74	1,522
July 15, 2025	221	219.03	219.03	221.47	218.39	400
July 14, 2025	219.72	218.7	218.7	221.22	217.28	3,013
July 11, 2025	221	219.43	219.43	221.17	218.38	2,551
July 10, 2025	219.29	220.26	220.26	220.74	217.77	651
July 09, 2025	217.1	218.46	218.46	218.48	215.32	4,479
July 08, 2025	215	216.93	216.93	219.21	214.02	565
July 07, 2025	215.21	214.78	214.78	215.59	213.3	4,971
July 03, 2025	215.69	215.75	215.75	216.75	214.76	512
July 02, 2025	209.46	215.58	215.58	215.66	209.46	21,164
July 01, 2025	206.5	210.39	210.39	210.83	206.2	1,246
June 30, 2025	207.77	207.29	207.29	208.12	206.53	4,345
June 27, 2025	205.58	207.07	207.07	207.61	205.5	1,941
June 26, 2025	205.69	206.31	206.31	207.2	205	2,083
June 25, 2025	206.1	203.99	203.99	206.5	203.44	2,983
June 24, 2025	203	205.28	205.28	205.47	203	1,876
June 23, 2025	198.47	201.12	201.12	201.78	197.6	1,270
June 20, 2025	193.64	199.12	199.12	200.93	193.64	8,926
June 18, 2025	199.9	198.07	198.07	200.51	197.8	623
June 17, 2025	200	198.98	198.98	200.05	197.41	909
June 16, 2025	198.2	198.79	198.79	199.64	196.72	2,251
June 13, 2025	197	198.05	198.05	198.92	195.77	782
June 12, 2025	198.86	199.6	199.6	200.23	198.16	3,867
June 11, 2025	201.25	200.55	200.55	204	199.69	9,103
June 10, 2025	200.14	202.4	202.4	202.82	199.54	2,090
June 09, 2025	191.23	199.95	199.95	200	191	1,347
June 06, 2025	192	192.36	192.36	194.82	192	3,568
June 05, 2025	191.5	192.47	192.47	194.22	191.23	1,021
June 04, 2025	188.91	191.29	191.29	192	188.78	2,213
June 03, 2025	183.24	187.68	187.68	187.96	182.74	2,450
June 02, 2025	182.27	183.31	183.31	183.66	180.91	718
May 30, 2025	185.91	182.2	182.2	185.91	180	1,321
May 29, 2025	187.82	185.44	185.44	187.83	183.69	1,459
May 28, 2025	183.46	184.65	184.65	185.38	183.24	106,911
May 27, 2025	177.89	182.66	182.66	183.03	177.89	2,249
May 23, 2025	176.5	175.73	175.73	177.24	173.74	3,411
May 22, 2025	186.16	182.17	182.17	186.6	180.31	4,476
May 21, 2025	186.5	189.17	189.17	189.17	184.99	340

Texas Instruments Incorporated (0R2H.L) LSE