Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Texas Instruments Incorporated logo
TXN
Texas Instruments Incorporated
20:00:01
322.86 $
0.0000 (%0.00)
Previous Close: 301.88
Day Low₺311.56
Day High₺323.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TXN: Texas Instruments Incorporated Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 182.6992
CLOSE 182.8483

Low

LOW 139.95

High

HIGH 221.69
DATEOPENHIGHLOWCLOSE
01/02/2025189.32190.13184.97186.95
01/03/2025188.93191.14187.2190.51
01/06/2025190.25193.77189.24192.18
01/07/2025193.82195.01191.09192.21
01/08/2025191.8192.69188.07191.66
01/10/2025192.91192.91188.42190.15
01/13/2025189.83191.76187.65191.09
01/14/2025191.54193.61190.18193.5
01/15/2025195.67198.95195.67197.51
01/16/2025195.17195.48187.14187.37
01/17/2025192.54192.93190.02192.42
01/21/2025191.67196.5191.6195.23
01/22/2025195.77198.68195.3197.05
01/23/2025194.82200.64193.81200.61
01/24/2025190191.5185.03185.52
01/27/2025185.75190.09183.7187.03
01/28/2025185.53185.65180.35180.57
01/29/2025181.02181.67179.61180.27
01/30/2025180.5185.87180.27185.27
01/31/2025183.78189.03183.08184.61
02/03/2025183.03183.31178.4180.94
02/04/2025180.02183.05179.55180.56
02/05/2025179.51181.8177.69181.59
02/06/2025181.28183.64180.34183.28
02/07/2025183.28183.42179.28180
02/10/2025181.35181.57179.1180.31
02/11/2025179.35181.93179179.25
02/12/2025177.48180.44176.76179.99
02/13/2025179.15182.3178.61180.8
02/14/2025181.51184.72181.06183.03
02/18/2025182.66187.16182.66186.46
02/19/2025189.74197.96188.73196.32
02/20/2025199.32204.26197.91203.96
02/21/2025204.66205.75201.31202
02/24/2025202.14205.41200.35200.74
02/25/2025201.47202.59198.44199.98
02/26/2025199.98200.03195.78198.24
02/27/2025197.5198.13191.15191.3
02/28/2025193.29196.25191.49195.99
03/03/2025199.01200.25193.59194.39
03/04/2025196.37198.93193.02194.84
03/05/2025195.22197190.76195.57
03/06/2025191.76193.92188.5189.34
03/07/2025189.26191.27185.72190.52
03/10/2025187.62189.47183.41186.49
03/11/2025188.11188.33176.91177.34
03/12/2025178.25179.62174.75175.7
03/13/2025175.08176.97172.09173.6
03/14/2025175.6176.86175.07176.42
03/17/2025176.1181.29175.97179.99
03/18/2025179.7179.77177.61179.45
03/19/2025179.67183.66178.71181.74
03/20/2025179.41181.81178.5180.68
03/21/2025178.53179.84177.04179
03/24/2025182.95187.48182.53185.51
03/25/2025184.49186.84183.55183.97
03/26/2025184.26186.01183.28184.49
03/27/2025183.02183.02177.52180.76
03/28/2025179.66180.73175.58176.33
03/31/2025175.42180.2173.96179.7
04/01/2025179.28179.56174.27177.99
04/02/2025175.82179.93175.19178.19
04/03/2025171.84174.19164164.2
04/04/2025159.67161.07150.96151.39
04/07/2025150.91162.9145.2154
04/08/2025156.75159.03143.31146.01
04/09/2025145.17172.82144.25169.5
04/10/2025160.79162.93150.02156.6
04/11/2025144149.88139.95147.6
04/14/2025151.04153.59149.14150.98
04/15/2025151.42152.7149.85151.18
04/16/2025147.23149.73142.56146.55
04/17/2025147.32150.19145.92148.44
04/21/2025145.46146.74142.64145.61
04/22/2025145.87148.24145.08146.76
04/23/2025153.17155.34151.28152.15
04/24/2025164.63165158.42162.13
04/25/2025161.84163.7160.52162.86
04/28/2025163.35163.54159.72162.44
04/29/2025159.49162.35158.75160.77
04/30/2025156.37160.63154.9160.05
05/01/2025160.84162.07158.06158.26
05/02/2025161.74166.35161.08164.51
05/05/2025162.43164.1161.11162.42
05/06/2025160.31162.01159.11161.09
05/07/2025162.33165.52161.9164.79
05/08/2025166.92168.43164.64165.64
05/09/2025170.07172.6169.61172.27
05/12/2025185.65189.36185.11187.28
05/13/2025186.34189.51186.34188.2
05/14/2025187.47187.73185.05187.34
05/15/2025186.17189.76185.51187.83
05/16/2025189.31189.31186.81188.5
05/19/2025185188.48184.25188.34
05/20/2025188.34189186.92188.71
05/21/2025186.5189.9184.73185.42
05/22/2025185.94186.91179.98180.21
05/23/2025177.01177.29173.75176.3
05/27/2025179.1183.33177.84183.24
05/28/2025183.35185.92183.09184.15
05/29/2025186.24186.48182.93184.99
05/30/2025184.98185.14179.76182.85
06/02/2025181.85184.71181.61184.21
06/03/2025183.24188.5182.62188.08
06/04/2025188.91192.1188.48190.72
06/05/2025192.91194.29189.32190.49
06/06/2025193.69194.84192.26192.42
06/09/2025193.74200.43193.47199.21
06/10/2025199.98203.17199.48202.29
06/11/2025203.31203.35198.15199.69
06/12/2025198.25200.32198.11199.66
06/13/2025196.09199.04194.47195
06/16/2025197.28199.86196.6199.22
06/17/2025198200.62196.88197.69
06/18/2025198.6200.57197.29198.35
06/20/2025200.41200.93196.58198.2
06/23/2025199201.83198.36201.39
06/24/2025203.23206.2203205.81
06/25/2025206.03206.42203.31205.38
06/26/2025206.31207.32205.77206.31
06/27/2025205.5207.69205.29207.08
06/30/2025207.09208.38206.44207.62
07/01/2025207211.68206.49210.45
07/02/2025210.44216.18209.48215.59
07/03/2025215.25216.94214.72216.02
07/07/2025215.02215.63212.2213.41
07/08/2025215219.37214.02216.63
07/09/2025216.94218.9215.2216.39
07/10/2025219.28220.78217.56219.66
07/11/2025219.75221.69218.22221.25
07/14/2025219.41220.26217.3220.05
07/15/2025220.77221.4217.97218.36
07/16/2025218.4218.61211.71216.64
07/17/2025216.14217215.49216.59
07/18/2025218.49218.65215.91216.62
07/21/2025217.44219214.21214.57
07/22/2025214.04216212.16214.92
07/23/2025194.9195185.29186.25
07/24/2025186.42187.89185.03185.69
07/25/2025185.7185.88183.2184.99
07/28/2025187.88190.54187.75189.25
07/29/2025189.71192.89188.9191.38
07/30/2025192.15192.58188.3189.52
07/31/2025186.14186.91179.81181.06
08/01/2025179.63181.59177.92180.86
08/04/2025181.72183.45180.63182.73
08/05/2025184.95186.49183.59185.4
08/06/2025184.69186.9184185.91
08/07/2025190.76191.49184.73185.91
08/08/2025185.69187.64184.66187.22
08/11/2025187.44188.87183.4183.71
08/12/2025185.28193.84185.22192.97
08/13/2025193.58194.12190.96193.29
08/14/2025191.18194.24190.03193.71
08/15/2025193.6195.37192.49194.57
08/18/2025194.57195.52193.5194.33
08/19/2025194.67197.65193.79195.94
08/20/2025197.5201.23193.45200.77
08/21/2025199.58202.18199.45200.71
08/22/2025202.08209.09201.89206.06
08/25/2025206207204.54205.97
08/26/2025205.78207.41205.24205.98
08/27/2025204.96205.7203.25205.47
08/28/2025205.83207.13203.61204.09
08/29/2025203.51204.05201.56202.48
09/02/2025199.38200.17196.76199.81
09/03/2025199.22200.08191.38195.74
09/04/2025183.76188.68181.69187.29
09/05/2025187.08189.28185.29187.93
09/08/2025188.15188.37183.07185.82
09/09/2025184.4185.66183.66185.03
09/10/2025185.04185.49182.94184.01
09/11/2025184.51184.81182.26184.35
09/12/2025184.11184.34182.34182.6
09/15/2025175.88179.22174.01178.2
09/16/2025178.74181.14177.28177.63
09/17/2025177.84182.57177.61180.3
09/18/2025183.24183.72180.31181.62
09/19/2025182.59183.25178.17179.37
09/22/2025179.4181.41179.31179.62
09/23/2025179.87182.67179.68182.04
09/24/2025181.72185.16181.1184.44
09/25/2025183.65183.66180.11182.04
09/26/2025185.96187.29183.07184.55
09/29/2025185.47186.1183183.23
09/30/2025182.75183.97181.31183.73
10/01/2025181.97184.51178.33180.39
10/02/2025180.77184.62179.84182.32
10/03/2025182.78185.46180.16180.32
10/06/2025181183.23179.3181.81
10/07/2025181.76182.02176.96177.05
10/08/2025176.83181.93176.83181.6
10/09/2025180.49180.7177.62178.96
10/10/2025179.62181.57171.5171.7
10/13/2025172.83176.1172.4175.11
10/14/2025171.97176.27171.45173.94
10/15/2025174.02176.16171.13175.27
10/16/2025175.39177.5174.06175.48
10/17/2025175.05177.63174.57176.58
10/20/2025172.51181.11172.51179.59
10/21/2025179.47181.84178.84180.84
10/22/2025163.96173.08163.04170.71
10/23/2025170173.76169.75172.19
10/24/2025174.01174.15168.79169.13
10/27/2025169.82170.37168.68169.41
10/28/2025169.14169.51166.49166.91
10/29/2025166.72166.72159.83160.26
10/30/2025160.15162.64159.97160.51
10/31/2025158.36162157.8161.46
11/03/2025162.34163.45160.07161.46
11/04/2025161.18162.31158.13159.36
11/05/2025159.39165.62159.39163.57
11/06/2025162.75163.81161.09161.38
11/07/2025160.38160.6156.89160.55
11/10/2025162163.37158.49160.58
11/11/2025160.42162.17159.24159.73
11/12/2025160.85164.53160.4163.09
11/13/2025162.53165.44161.48162.23
11/14/2025160.5160.88158.3159.33
11/17/2025158.63159.75153.54154.99
11/18/2025154.55158.09153.54157.32
11/19/2025156.57159.17155.13157.09
11/20/2025158.16159.25152.73153.33
11/21/2025153.42161.16153.41159.4
11/24/2025159.72162.7158.97161.26
11/25/2025159.72161.95158.69161.77
11/26/2025162.32167.04162.05165.35
11/28/2025166.04169.25165.42168.27
12/01/2025166.84169.67166.53168.16
12/02/2025168.71177.88168.01175.26
12/03/2025176.82183175.58182.6
12/04/2025183.24183.91178.94180.12
12/05/2025180.87184.76180.63182.54
12/08/2025183.51183.7179.53180.94
12/09/2025179.91181.88179.4179.52
12/10/2025177.83182.72177.5181.67
12/11/2025180.28182.02179.18181.67
12/12/2025181.79183.23178.65179.42
12/15/2025175.35179.36174177.97
12/16/2025178.34179.03176177.56
12/17/2025177.87179.64173.69174.49
12/18/2025176.8178.9175.9176.19
12/19/2025175.72178.24175.59176.29
12/22/2025179.49179.9177.97178.82
12/23/2025178.27178.61176.68177.08
12/24/2025177.34178.02176.8177.13
12/26/2025177.72178.52176.43176.88
12/29/2025176.51177.65175.1175.69
12/30/2025175.95176.47175.25175.42
12/31/2025175.8176.18173.44173.49