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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	185.49	183.43	183.43	185.9	182.96	3,913
September 09, 2025	184.4	184.67	184.67	185.37	183.73	7,922
September 08, 2025	188.02	183.52	183.52	188.1	183.51	11,285
September 05, 2025	187.62	186.85	186.74	189.19	185.59	1,556
September 04, 2025	198	187.79	187.79	198	181.84	10,652
September 03, 2025	199.81	198.79	198.79	200	191.58	3,974
September 02, 2025	201.24	198.37	198.37	201.24	197.23	5,303
August 29, 2025	203.79	202.68	202.68	203.86	201.6	989
August 28, 2025	205	206.64	206.64	207.05	204.5	1,469
August 27, 2025	205	205.27	205.27	205.41	203.25	6,894
August 26, 2025	205.99	206.74	206.74	207.32	205.74	3,411
August 22, 2025	200.88	208.58	208.58	208.88	200.21	7,095
August 21, 2025	199.66	200.45	200.45	202.12	199.58	1,472
August 20, 2025	196.88	198.89	198.89	198.89	193.55	4,357
August 19, 2025	194.66	196.38	196.38	197.57	193.76	6,584
August 18, 2025	194.61	193.96	193.96	195.55	193.51	1,820
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

Texas Instruments Incorporated (0R2H.L) LSE