Texas Instruments IncorporatedTXNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $188.96 | $190.82 | $188.00 | $189.07 | 6.12M |
| 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 |
| 12/2/2025 | $168.71 | $177.88 | $168.01 | $175.26 | 9.44M |
| 12/1/2025 | $166.84 | $169.67 | $166.53 | $168.16 | 6.17M |
| 11/28/2025 | $166.04 | $169.25 | $165.42 | $168.27 | 4.02M |
| 11/26/2025 | $162.32 | $167.04 | $162.05 | $165.35 | 7.35M |
| 11/25/2025 | $159.72 | $161.95 | $158.69 | $161.77 | 7.41M |
| 11/24/2025 | $159.72 | $162.70 | $158.97 | $161.26 | 9.47M |
| 11/21/2025 | $153.42 | $161.16 | $153.41 | $159.40 | 11.71M |
| 11/20/2025 | $158.16 | $159.25 | $152.73 | $153.33 | 7.89M |
| 11/19/2025 | $156.57 | $159.17 | $155.13 | $157.09 | 5.57M |
| 11/18/2025 | $154.55 | $158.09 | $153.54 | $157.32 | 8.16M |
| 11/17/2025 | $158.63 | $159.75 | $153.54 | $154.99 | 7.34M |
| 11/14/2025 | $160.50 | $160.88 | $158.30 | $159.33 | 6.04M |
| 11/13/2025 | $162.53 | $165.44 | $161.48 | $162.23 | 7.72M |
| 11/12/2025 | $160.85 | $164.53 | $160.40 | $163.09 | 6.24M |
| 11/11/2025 | $160.42 | $162.17 | $159.24 | $159.73 | 7.27M |
| 11/10/2025 | $162.00 | $163.37 | $158.49 | $160.58 | 7.68M |
| 11/7/2025 | $160.38 | $160.60 | $156.89 | $160.55 | 8.84M |
| 11/6/2025 | $162.75 | $163.81 | $161.09 | $161.38 | 5.86M |
| 11/5/2025 | $159.39 | $165.62 | $159.39 | $163.57 | 9.77M |
| 11/4/2025 | $161.18 | $162.31 | $158.13 | $159.36 | 11.46M |
| 11/3/2025 | $162.34 | $163.45 | $160.07 | $161.46 | 5.21M |
| 10/31/2025 | $158.36 | $162.00 | $157.80 | $161.46 | 8.71M |
| 10/30/2025 | $160.15 | $162.64 | $159.97 | $160.51 | 9.48M |
| 10/29/2025 | $166.72 | $166.72 | $159.83 | $160.26 | 11.96M |
| 10/28/2025 | $169.14 | $169.51 | $166.49 | $166.91 | 9.65M |
| 10/27/2025 | $169.82 | $170.37 | $168.68 | $169.41 | 8.61M |
| 10/24/2025 | $174.01 | $174.15 | $168.79 | $169.13 | 7.69M |
| 10/23/2025 | $170.00 | $173.76 | $169.75 | $172.19 | 8.41M |
| 10/22/2025 | $163.96 | $173.08 | $163.04 | $170.71 | 25.83M |
| 10/21/2025 | $179.47 | $181.84 | $178.84 | $180.84 | 10.30M |
| 10/20/2025 | $172.51 | $181.11 | $172.51 | $179.59 | 6.62M |
| 10/17/2025 | $175.05 | $177.63 | $174.57 | $176.58 | 5.08M |
| 10/16/2025 | $175.39 | $177.50 | $174.06 | $175.48 | 7.19M |
| 10/15/2025 | $174.02 | $176.16 | $171.13 | $175.27 | 9.42M |