Texas Instruments IncorporatedTXNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $211.04 | $211.47 | $207.31 | $209.82 | 6.67M |
| 2/27/2026 | $211.23 | $212.63 | $208.25 | $212.11 | 8.28M |
| 2/26/2026 | $214.45 | $216.09 | $210.15 | $212.63 | 6.04M |
| 2/25/2026 | $214.40 | $215.90 | $210.23 | $213.90 | 7.00M |
| 2/24/2026 | $220.72 | $224.17 | $209.59 | $213.35 | 9.49M |
| 2/23/2026 | $218.90 | $222.79 | $218.90 | $219.86 | 7.88M |
| 2/20/2026 | $216.74 | $220.20 | $216.53 | $219.73 | 5.46M |
| 2/19/2026 | $221.15 | $222.04 | $217.42 | $218.05 | 5.00M |
| 2/18/2026 | $229.88 | $230.00 | $221.36 | $223.32 | 6.67M |
| 2/17/2026 | $226.53 | $228.45 | $222.81 | $225.69 | 5.45M |
| 2/13/2026 | $221.67 | $226.89 | $221.54 | $226.16 | 5.01M |
| 2/12/2026 | $226.68 | $229.50 | $221.87 | $223.00 | 8.47M |
| 2/11/2026 | $223.13 | $231.32 | $223.13 | $226.56 | 9.13M |
| 2/10/2026 | $216.83 | $222.08 | $216.13 | $220.92 | 5.10M |
| 2/9/2026 | $221.26 | $222.16 | $218.24 | $218.77 | 9.25M |
| 2/6/2026 | $225.63 | $226.76 | $218.59 | $221.44 | 9.40M |
| 2/5/2026 | $221.65 | $225.82 | $218.90 | $223.98 | 11.04M |
| 2/4/2026 | $222.13 | $228.29 | $218.66 | $222.92 | 14.54M |
| 2/3/2026 | $224.24 | $228.83 | $222.70 | $225.21 | 15.21M |
| 2/2/2026 | $215.44 | $225.26 | $214.84 | $225.01 | 11.19M |
| 1/30/2026 | $216.06 | $216.46 | $213.06 | $215.55 | 9.09M |
| 1/29/2026 | $216.40 | $222.00 | $214.82 | $218.97 | 14.12M |
| 1/28/2026 | $203.86 | $216.59 | $203.72 | $216.17 | 19.60M |
| 1/27/2026 | $194.69 | $198.41 | $194.34 | $196.63 | 10.75M |
| 1/26/2026 | $193.31 | $196.84 | $192.44 | $196.59 | 9.17M |
| 1/23/2026 | $195.76 | $196.41 | $191.13 | $193.31 | 6.69M |
| 1/22/2026 | $197.30 | $199.43 | $193.68 | $194.99 | 7.26M |
| 1/21/2026 | $191.45 | $196.13 | $191.26 | $194.41 | 7.27M |
| 1/20/2026 | $190.24 | $192.43 | $187.95 | $189.59 | 9.52M |
| 1/16/2026 | $190.23 | $192.47 | $190.07 | $191.58 | 6.94M |
| 1/15/2026 | $194.93 | $196.64 | $188.77 | $189.12 | 6.94M |
| 1/14/2026 | $187.50 | $193.61 | $187.44 | $193.45 | 7.99M |
| 1/13/2026 | $189.28 | $189.75 | $187.65 | $188.53 | 4.13M |
| 1/12/2026 | $188.85 | $190.82 | $188.00 | $189.07 | 6.50M |
| 1/9/2026 | $188.80 | $191.40 | $187.51 | $190.31 | 6.02M |
| 1/8/2026 | $182.83 | $189.08 | $182.55 | $188.45 | 6.86M |
| 1/7/2026 | $188.47 | $190.72 | $184.49 | $185.71 | 8.34M |
| 1/6/2026 | $180.09 | $192.92 | $180.09 | $192.10 | 13.22M |
| 1/5/2026 | $178.02 | $182.89 | $176.89 | $177.17 | 6.75M |
| 1/2/2026 | $174.97 | $178.89 | $174.91 | $177.52 | 6.13M |
| 12/31/2025 | $175.80 | $176.18 | $173.44 | $173.49 | 3.43M |
| 12/30/2025 | $175.95 | $176.47 | $175.25 | $175.42 | 3.90M |
| 12/29/2025 | $176.51 | $177.65 | $175.10 | $175.69 | 4.16M |
| 12/26/2025 | $177.72 | $178.52 | $176.43 | $176.88 | 3.19M |
| 12/24/2025 | $177.34 | $178.02 | $176.80 | $177.13 | 1.27M |
| 12/23/2025 | $178.27 | $178.61 | $176.68 | $177.08 | 3.50M |
| 12/22/2025 | $179.49 | $179.90 | $177.97 | $178.82 | 5.37M |
| 12/19/2025 | $175.72 | $178.24 | $175.59 | $176.29 | 19.09M |
| 12/18/2025 | $176.80 | $178.90 | $175.90 | $176.19 | 8.55M |
| 12/17/2025 | $177.87 | $179.64 | $173.69 | $174.49 | 8.87M |
| 12/16/2025 | $178.34 | $179.03 | $176.00 | $177.56 | 5.75M |
| 12/15/2025 | $175.35 | $179.36 | $174.00 | $177.97 | 9.04M |
| 12/12/2025 | $181.79 | $183.23 | $178.65 | $179.42 | 5.98M |
| 12/11/2025 | $180.28 | $182.02 | $179.18 | $181.67 | 4.84M |
| 12/10/2025 | $177.83 | $182.72 | $177.50 | $181.67 | 5.27M |
| 12/9/2025 | $179.91 | $181.88 | $179.40 | $179.52 | 3.76M |
| 12/8/2025 | $183.51 | $183.70 | $179.53 | $180.94 | 6.43M |
| 12/5/2025 | $180.87 | $184.76 | $180.63 | $182.54 | 6.58M |
| 12/4/2025 | $183.24 | $183.91 | $178.94 | $180.12 | 6.72M |
| 12/3/2025 | $176.82 | $183.00 | $175.58 | $182.60 | 9.26M |