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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	217.66	219.17	219.17	221.65	215	3,803
February 19, 2026	223	218.24	218.24	224	217.36	22,130
February 18, 2026	225	221.51	221.51	233	221.51	7,590
February 17, 2026	221.17	224.12	224.12	228.57	221.17	9,259
February 16, 2026	226.01	226.01	226.01	226.01	226.01	170
February 13, 2026	220.99	226.01	226.01	226.22	218.68	100,998
February 12, 2026	227.39	223.32	223.32	229.17	222.26	3,495
February 11, 2026	217.58	225.66	225.66	231.14	216.01	4,580
February 10, 2026	217.5	221.58	221.58	221.69	216.04	2,691
February 09, 2026	221.39	219.02	219.02	224	217.69	2,763
February 06, 2026	225.49	223.48	223.48	227.79	218.75	3,906
February 05, 2026	224	223.67	223.67	224.63	218.67	1,984
February 04, 2026	224.01	221.3	221.3	227.97	215	8,131
February 03, 2026	221.6	223.48	223.48	228.57	220	288,127
February 02, 2026	211.77	224.06	224.06	224.06	211.75	3,129
January 30, 2026	218.88	215.42	215.42	218.88	213.17	2,716
January 29, 2026	214.93	220.12	220.12	221.53	213.17	4,802
January 28, 2026	210.5	214.58	213.16	216.07	202.26	14,864
January 27, 2026	197.99	197.04	195.73	198.23	194.5	3,852
January 26, 2026	192.01	196.3	195	196.3	188.8	1,717
January 23, 2026	195.03	191.56	191.73	198	191.5	9,701
January 22, 2026	194.71	194.86	194.86	199.22	194.6	9,943
January 21, 2026	189.83	194.11	192.75	195.01	188.4	2,486
January 20, 2026	189.02	189.97	189.97	192.08	186.88	2,013
January 16, 2026	190.89	190.56	190.52	191.63	189	320
January 15, 2026	191.11	192.97	192.97	195.57	190.55	2,094
January 14, 2026	187.5	190.97	190.97	192.73	187.04	3,309
January 13, 2026	187.22	189.29	189.29	190	187.22	615
January 12, 2026	188.66	189.3	189.3	190.27	185.61	2,691
January 09, 2026	188.5	191.03	191.03	191.03	187.75	4,362
January 08, 2026	183.71	188.23	188.23	188.41	182	13,486
January 07, 2026	190.2	186.46	186.46	193	185.68	17,246
January 06, 2026	179	190.04	190.04	192.55	179	20,677
January 05, 2026	178.29	178.78	178.78	182.6	177.02	1,330
January 02, 2026	174.7	177.31	177.31	178.17	174.7	700
December 31, 2025	175.07	174.71	174.71	175.8	174.34	311
December 30, 2025	178	175.63	175.63	178	175.47	965
December 29, 2025	176.55	175.74	175.74	177.45	175.19	1,330
December 24, 2025	176.92	177.11	177.06	178.04	176.01	364
December 23, 2025	178.49	177.5	177.5	178.49	176.57	7,727
December 22, 2025	176.81	179.4	179.4	179.77	176.3	2,463
December 19, 2025	176.7	177.38	177.38	178.75	173.62	217
December 18, 2025	175.53	178.1	178.1	178.67	175.53	1,194
December 17, 2025	178.63	173.87	173.87	179.56	173.87	2,395
December 16, 2025	177.18	176.68	176.68	178.34	176.17	10,075
December 15, 2025	173.61	178.58	178.58	179.22	173.61	9,233
December 12, 2025	181.2	180.84	180.84	183.13	180.56	3,056
December 11, 2025	180.15	179.74	179.74	181.79	179.32	717
December 10, 2025	178.7	179.84	179.84	181.01	177.01	1,212
December 09, 2025	180.94	180.24	180.24	183	179.64	2,321
December 08, 2025	182.72	180.68	180.68	183.51	180.63	2,965
December 05, 2025	179.27	184.27	184.27	184.74	179.27	8,208
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

Texas Instruments Incorporated (0R2H.L) LSE