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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	181.76	180.69	180.69	183.49	180.05	2,274
December 03, 2025	175.02	181.28	181.28	181.53	173.61	11,269
December 02, 2025	168.2	175.21	175.21	175.21	166.84	3,778
December 01, 2025	166.97	169.36	169.36	169.55	163.68	8,111
November 28, 2025	165.81	169	169	169.26	165.46	2,574
November 26, 2025	162.32	166.17	166.22	166.57	161.01	3,694
November 25, 2025	160.1	161.04	161.13	162.8	158.76	7,060
November 24, 2025	159.95	162.02	162.02	162.65	157.01	9,686
November 21, 2025	153.41	160.1	160.1	160.25	153	1,800
November 20, 2025	157.35	155	155	158.86	155	8,742
November 19, 2025	156.84	157.53	157.48	159.09	156	20,966
November 18, 2025	154.76	157.66	157.66	158	153.19	6,086
November 17, 2025	159.75	156	156	160.49	155.93	6,962
November 14, 2025	162.58	158.91	158.91	162.7	158.42	453
November 13, 2025	161	162.98	162.98	165.24	161	748
November 12, 2025	159.74	163.33	163.33	164.53	159.74	2,957
November 11, 2025	159.96	159.95	159.95	161.97	159	2,617
November 10, 2025	161.46	159.66	159.66	162.67	158.67	2,389
November 07, 2025	160.03	157.56	157.56	160.57	157	3,031
November 06, 2025	163.01	161.91	161.91	163.63	161.13	1,450
November 05, 2025	159.19	163.85	163.85	164.2	159	3,370
November 04, 2025	160.33	158.49	158.49	162.02	158.2	7,309
November 03, 2025	161.82	161.04	161.04	162.9	160.16	14,603
October 31, 2025	159.8	161.09	161.09	161.75	157.57	6,996
October 30, 2025	161.12	160.52	160.52	162.65	159.75	21,315
October 29, 2025	167.68	160.61	159.19	167.68	160.61	5,634
October 28, 2025	169.4	167.13	165.65	169.79	167.09	4,835
October 27, 2025	170.92	169.44	167.94	171	168.74	7,093
October 24, 2025	173	169.33	169.33	174.48	169.2	2,883
October 23, 2025	171.32	172.92	172.92	173.53	168.5	2,059
October 22, 2025	165.58	169.32	169.32	172.98	163.05	36,351
October 21, 2025	173	181.27	181.27	181.71	173	7,168
October 20, 2025	175.5	180.62	180.62	181	172.51	17,851
October 17, 2025	172	175.26	175.26	177.69	172	4,564
October 16, 2025	175.21	175.05	175.05	177.49	175.02	2,211
October 15, 2025	175.98	175.35	175.35	175.98	171.31	2,562
October 14, 2025	173.8	175.72	175.72	176.17	171.51	3,559
October 13, 2025	175.87	174.89	174.89	176	170.1	6,204
October 10, 2025	179.15	175.01	175.01	181.4	173.28	3,384
October 09, 2025	181.2	178.16	178.16	181.2	177.93	5,725
October 08, 2025	177.7	180.78	180.78	181.16	176.83	4,173
October 07, 2025	182.5	177.24	177.24	182.5	177.24	4,762
October 06, 2025	180.83	183.12	183.12	183.12	179.83	4,001
October 03, 2025	184	180.98	180.98	185.42	180.87	2,823
October 02, 2025	182	182.95	182.95	184.55	180.4	52,196
October 01, 2025	183	181.42	181.42	184.27	180.23	5,236
September 30, 2025	183.23	181.71	181.52	183.67	181.26	3,179
September 29, 2025	186.77	184.3	184.3	186.77	184.13	1,477
September 26, 2025	183.5	184.95	184.95	187.25	183.13	9,490
September 25, 2025	182.52	181.4	181.4	183.52	180.14	4,996
September 24, 2025	181.32	184.61	184.61	185.11	181.32	3,964
September 23, 2025	180.01	181.76	181.76	182.67	179.62	4,892
September 22, 2025	179.65	180.7	180.7	180.97	179.34	1,383
September 19, 2025	181.23	179.35	179.35	182.68	178.23	2,712
September 18, 2025	180.85	180.94	180.94	183.33	180.46	3,225
September 17, 2025	177.85	182.51	182.51	182.51	177.63	1,688
September 16, 2025	178.62	177.89	177.89	181.14	177.34	4,256
September 15, 2025	178	177.95	177.95	179.18	174.06	5,605
September 12, 2025	183.85	182.79	182.79	184.34	182.75	978
September 11, 2025	184.51	182.42	182.42	184.74	182.41	5,811

Texas Instruments Incorporated (0R2H.L) LSE