Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
173.49
-1.93 (-1.10%)
At close: Dec 31, 2025, 4:00 PM EST
173.35
-0.14 (-0.08%)
After-hours: Dec 31, 2025, 7:58 PM EST
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 175.80 | 176.18 | 173.44 | 173.49 | 173.49 | -1.10% | 3,411,391 |
| Dec 30, 2025 | 175.95 | 176.47 | 175.25 | 175.42 | 175.42 | -0.15% | 3,904,283 |
| Dec 29, 2025 | 176.51 | 177.65 | 175.10 | 175.69 | 175.69 | -0.67% | 4,163,229 |
| Dec 26, 2025 | 177.72 | 178.52 | 176.43 | 176.88 | 176.88 | -0.14% | 3,191,074 |
| Dec 24, 2025 | 177.34 | 178.02 | 176.80 | 177.13 | 177.13 | 0.03% | 1,266,543 |
| Dec 23, 2025 | 178.27 | 178.61 | 176.68 | 177.08 | 177.08 | -0.97% | 3,500,282 |
| Dec 22, 2025 | 179.49 | 179.90 | 177.97 | 178.82 | 178.82 | 1.44% | 5,373,131 |
| Dec 19, 2025 | 175.72 | 178.24 | 175.59 | 176.29 | 176.29 | 0.06% | 19,091,992 |
| Dec 18, 2025 | 176.80 | 178.90 | 175.90 | 176.19 | 176.19 | 0.97% | 8,546,191 |
| Dec 17, 2025 | 177.87 | 179.64 | 173.69 | 174.49 | 174.49 | -1.73% | 8,865,582 |
| Dec 16, 2025 | 178.34 | 179.03 | 176.00 | 177.56 | 177.56 | -0.23% | 5,747,229 |
| Dec 15, 2025 | 175.35 | 179.36 | 174.00 | 177.97 | 177.97 | -0.81% | 9,037,502 |
| Dec 12, 2025 | 181.79 | 183.23 | 178.65 | 179.42 | 179.42 | -1.24% | 5,980,928 |
| Dec 11, 2025 | 180.28 | 182.02 | 179.18 | 181.67 | 181.67 | - | 4,838,019 |
| Dec 10, 2025 | 177.83 | 182.72 | 177.50 | 181.67 | 181.67 | 1.20% | 5,268,874 |
| Dec 9, 2025 | 179.91 | 181.88 | 179.40 | 179.52 | 179.52 | -0.78% | 3,760,433 |
| Dec 8, 2025 | 183.51 | 183.70 | 179.53 | 180.94 | 180.94 | -0.88% | 6,427,635 |
| Dec 5, 2025 | 180.87 | 184.76 | 180.63 | 182.54 | 182.54 | 1.34% | 6,584,808 |
| Dec 4, 2025 | 183.24 | 183.91 | 178.94 | 180.12 | 180.12 | -1.36% | 6,724,123 |
| Dec 3, 2025 | 176.82 | 183.00 | 175.58 | 182.60 | 182.60 | 4.19% | 9,259,328 |
| Dec 2, 2025 | 168.71 | 177.88 | 168.01 | 175.26 | 175.26 | 4.22% | 9,438,916 |
| Dec 1, 2025 | 166.84 | 169.67 | 166.53 | 168.16 | 168.16 | -0.07% | 6,170,793 |
| Nov 28, 2025 | 166.04 | 169.25 | 165.42 | 168.27 | 168.27 | 1.77% | 4,018,060 |
| Nov 26, 2025 | 162.32 | 167.04 | 162.05 | 165.35 | 165.35 | 2.21% | 7,346,304 |
| Nov 25, 2025 | 159.72 | 161.95 | 158.69 | 161.77 | 161.77 | 0.32% | 7,406,909 |
| Nov 24, 2025 | 159.72 | 162.70 | 158.97 | 161.26 | 161.26 | 1.17% | 9,466,495 |
| Nov 21, 2025 | 153.42 | 161.16 | 153.41 | 159.40 | 159.40 | 3.96% | 11,711,256 |
| Nov 20, 2025 | 158.16 | 159.25 | 152.73 | 153.33 | 153.33 | -2.39% | 7,890,920 |
| Nov 19, 2025 | 156.57 | 159.17 | 155.13 | 157.09 | 157.09 | -0.15% | 5,568,523 |
| Nov 18, 2025 | 154.55 | 158.09 | 153.54 | 157.32 | 157.32 | 1.50% | 8,164,674 |
| Nov 17, 2025 | 158.63 | 159.75 | 153.54 | 154.99 | 154.99 | -2.72% | 7,343,417 |
| Nov 14, 2025 | 160.50 | 160.88 | 158.30 | 159.33 | 159.33 | -1.79% | 6,041,453 |
| Nov 13, 2025 | 162.53 | 165.44 | 161.48 | 162.23 | 162.23 | -0.53% | 7,719,642 |
| Nov 12, 2025 | 160.85 | 164.53 | 160.40 | 163.09 | 163.09 | 2.10% | 6,241,204 |
| Nov 11, 2025 | 160.42 | 162.17 | 159.24 | 159.73 | 159.73 | -0.53% | 7,274,154 |
| Nov 10, 2025 | 162.00 | 163.37 | 158.49 | 160.58 | 160.58 | 0.02% | 7,677,870 |
| Nov 7, 2025 | 160.38 | 160.60 | 156.89 | 160.55 | 160.55 | -0.51% | 8,837,679 |
| Nov 6, 2025 | 162.75 | 163.81 | 161.09 | 161.38 | 161.38 | -1.34% | 5,859,460 |
| Nov 5, 2025 | 159.39 | 165.62 | 159.39 | 163.57 | 163.57 | 2.64% | 9,770,183 |
| Nov 4, 2025 | 161.18 | 162.31 | 158.13 | 159.36 | 159.36 | -1.30% | 11,462,299 |
| Nov 3, 2025 | 162.34 | 163.45 | 160.07 | 161.46 | 161.46 | - | 5,208,327 |
| Oct 31, 2025 | 158.36 | 162.00 | 157.80 | 161.46 | 161.46 | 0.59% | 8,707,865 |
| Oct 30, 2025 | 160.15 | 162.64 | 159.97 | 160.51 | 159.09 | 0.16% | 9,477,611 |
| Oct 29, 2025 | 166.72 | 166.72 | 159.83 | 160.26 | 158.84 | -3.98% | 11,961,933 |
| Oct 28, 2025 | 169.14 | 169.51 | 166.49 | 166.91 | 165.43 | -1.48% | 9,646,626 |
| Oct 27, 2025 | 169.82 | 170.37 | 168.68 | 169.41 | 167.91 | 0.17% | 8,606,261 |
| Oct 24, 2025 | 174.01 | 174.15 | 168.79 | 169.13 | 167.63 | -1.78% | 7,691,766 |
| Oct 23, 2025 | 170.00 | 173.76 | 169.75 | 172.19 | 170.67 | 0.87% | 8,412,529 |
| Oct 22, 2025 | 163.96 | 173.08 | 163.04 | 170.71 | 169.20 | -5.60% | 25,834,509 |
| Oct 21, 2025 | 179.47 | 181.84 | 178.84 | 180.84 | 179.24 | 0.70% | 10,301,501 |