Texas Instruments Incorporated - TXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	181.76	177.05	177.05	182.02	176.96	5.4M
October 06, 2025	181	181.81	181.81	183.23	179.3	6.02M
October 03, 2025	182.78	180.32	180.32	185.46	180.16	5.17M
October 02, 2025	180.77	182.32	182.32	184.62	179.84	6.8M
October 01, 2025	181.97	180.39	180.39	184.51	178.33	7.71M
September 30, 2025	182.75	183.73	183.73	183.97	181.31	3.87M
September 29, 2025	185.47	183.23	183.23	186.1	183	5.09M
September 26, 2025	185.96	184.55	184.55	187.29	183.07	6.21M
September 25, 2025	183.65	182.04	182.04	183.66	180.11	4.04M
September 24, 2025	181.72	184.44	184.44	185.16	181.1	5.91M
September 23, 2025	179.87	182.04	182.04	182.67	179.68	5.9M
September 22, 2025	179.4	179.62	179.62	181.41	179.31	7.03M
September 19, 2025	182.59	179.37	179.37	183.25	178.17	16.21M
September 18, 2025	183.24	181.62	181.62	183.72	180.31	7.94M
September 17, 2025	177.84	180.3	180.3	182.57	177.61	6.86M
September 16, 2025	178.74	177.63	177.63	181.14	177.28	7.92M
September 15, 2025	175.88	178.2	178.2	179.22	174.01	11.66M
September 12, 2025	184.11	182.6	182.6	184.34	182.34	6.28M
September 11, 2025	184.51	184.35	184.35	184.81	182.26	6.6M
September 10, 2025	185.04	184.01	184.01	185.49	182.94	5.96M
September 09, 2025	184.4	185.03	185.03	185.66	183.66	6.14M
September 08, 2025	188.15	185.82	185.82	188.37	183.07	9.7M
September 05, 2025	187.08	187.93	187.93	189.27	185.29	9.48M
September 04, 2025	183.76	187.29	187.29	188.68	181.69	11.34M
September 03, 2025	199.22	195.74	195.74	200.08	191.38	7.04M
September 02, 2025	199.38	199.81	199.81	200.17	196.76	6.24M
August 29, 2025	203.51	202.48	202.48	204.05	201.56	5.37M
August 28, 2025	205.83	204.09	204.09	207.13	203.61	6.17M
August 27, 2025	204.96	205.47	205.47	205.7	203.25	4.19M
August 26, 2025	205.78	205.98	205.98	207.41	205.24	4.55M
August 25, 2025	206	205.97	205.97	207	204.54	3.44M
August 22, 2025	202.08	206.06	206.06	209.09	201.89	6.18M
August 21, 2025	199.58	200.71	200.71	202.18	199.45	5.29M
August 20, 2025	197.5	200.77	200.77	201.23	193.45	8.11M
August 19, 2025	194.67	195.94	195.94	197.65	193.79	5.49M
August 18, 2025	194.57	194.33	194.33	195.52	193.5	2.76M
August 15, 2025	193.6	194.57	194.57	195.37	192.49	5.87M
August 14, 2025	191.18	193.71	193.71	194.24	190.03	3.92M
August 13, 2025	193.58	193.29	193.29	194.12	190.96	4.97M
August 12, 2025	185.28	192.97	192.97	193.84	185.22	9.96M
August 11, 2025	187.44	183.71	183.71	188.87	183.4	6.46M
August 08, 2025	185.69	187.22	187.22	187.64	184.66	5.95M
August 07, 2025	190.76	185.91	185.91	191.49	184.73	6.56M
August 06, 2025	184.69	185.91	185.91	186.9	184	7.09M
August 05, 2025	184.95	185.4	185.4	186.49	183.59	5.76M
August 04, 2025	181.72	182.73	182.73	183.45	180.63	4.68M
August 01, 2025	179.63	180.86	180.86	181.5	177.94	6.62M
July 31, 2025	186.14	181.06	181.06	186.91	179.81	10.14M
July 30, 2025	192.15	189.52	188.16	192.58	188.3	6.99M
July 29, 2025	189.71	191.38	190.01	192.89	188.9	7.14M
July 28, 2025	187.88	189.25	187.89	190.54	187.75	8.59M
July 25, 2025	185.7	184.99	184.99	185.88	183.2	7.03M
July 24, 2025	186.42	185.69	185.69	187.89	185.03	9.05M
July 23, 2025	194.9	186.25	186.25	195	185.29	30.76M
July 22, 2025	214.04	214.92	214.92	216	212.16	11.73M
July 21, 2025	217.44	214.57	214.57	219	214.21	8.27M
July 18, 2025	218.49	216.62	216.62	218.65	215.91	4.55M
July 17, 2025	216.14	216.59	216.59	217	215.49	4.92M
July 16, 2025	218.4	216.64	216.64	218.61	211.71	6.42M
July 15, 2025	220.77	218.36	218.36	221.4	217.97	4.42M

Texas Instruments Incorporated (TXN) NASDAQ