Texas Instruments (TXN)
179.75
-1.31 (-0.72%)
NASDAQ · Last Trade: Aug 1st, 1:49 PM EDT
Historical Prices For Texas Instruments (TXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 186.14 | 186.91 | 179.81 | 181.06 | 10,741,606 | 181.06 |
| 7/30/2025 | 192.15 | 192.58 | 188.30 | 189.52 | 6,982,952 | 188.16 |
| 7/29/2025 | 189.71 | 192.88 | 188.90 | 191.38 | 7,142,679 | 190.01 |
| 7/28/2025 | 187.88 | 190.54 | 187.75 | 189.25 | 8,584,782 | 187.89 |
| 7/25/2025 | 185.70 | 185.88 | 183.20 | 184.99 | 7,031,837 | 183.66 |
| 7/24/2025 | 186.42 | 187.89 | 185.03 | 185.69 | 9,047,074 | 184.36 |
| 7/23/2025 | 194.90 | 195.00 | 185.29 | 186.25 | 30,743,771 | 184.91 |
| 7/22/2025 | 214.04 | 216.00 | 212.16 | 214.92 | 11,607,164 | 213.38 |
| 7/21/2025 | 217.44 | 219.00 | 214.21 | 214.57 | 8,266,374 | 213.03 |
| 7/18/2025 | 218.49 | 218.65 | 215.91 | 216.62 | 4,550,293 | 215.07 |
| 7/17/2025 | 216.14 | 217.00 | 215.49 | 216.59 | 4,919,629 | 215.04 |
| 7/16/2025 | 218.40 | 218.61 | 211.71 | 216.64 | 6,421,174 | 215.09 |
| 7/15/2025 | 220.77 | 221.40 | 217.97 | 218.36 | 4,419,481 | 216.79 |
| 7/14/2025 | 219.41 | 220.25 | 217.30 | 220.05 | 4,723,856 | 218.47 |
| 7/11/2025 | 219.75 | 221.69 | 218.22 | 221.25 | 5,396,301 | 219.66 |
| 7/10/2025 | 219.28 | 220.78 | 217.56 | 219.66 | 3,971,539 | 218.08 |
| 7/09/2025 | 216.94 | 218.90 | 215.19 | 216.39 | 5,231,881 | 214.84 |
| 7/08/2025 | 215.00 | 219.37 | 214.02 | 216.63 | 6,844,972 | 215.07 |
| 7/07/2025 | 215.02 | 215.63 | 212.20 | 213.41 | 5,221,217 | 211.88 |
| 7/03/2025 | 215.25 | 216.94 | 214.72 | 216.02 | 2,561,142 | 214.47 |
| 7/02/2025 | 210.44 | 216.18 | 209.48 | 215.59 | 5,532,540 | 214.04 |
| 7/01/2025 | 207.00 | 211.68 | 206.49 | 210.45 | 5,855,474 | 208.94 |
| 6/30/2025 | 207.09 | 208.38 | 206.44 | 207.62 | 5,310,825 | 206.13 |
| 6/27/2025 | 205.50 | 207.69 | 205.29 | 207.08 | 8,585,131 | 205.59 |
| 6/26/2025 | 206.31 | 207.31 | 205.77 | 206.31 | 4,578,993 | 204.83 |
| 6/25/2025 | 206.03 | 206.42 | 203.31 | 205.38 | 4,747,904 | 203.91 |
| 6/24/2025 | 203.23 | 206.20 | 203.00 | 205.81 | 7,596,404 | 204.33 |
| 6/23/2025 | 199.00 | 201.83 | 198.36 | 201.39 | 4,560,807 | 199.94 |
| 6/20/2025 | 200.41 | 200.93 | 196.57 | 198.20 | 12,910,018 | 196.78 |
| 6/18/2025 | 198.60 | 200.57 | 197.29 | 198.35 | 3,742,438 | 196.93 |
| 6/17/2025 | 198.00 | 200.62 | 196.88 | 197.69 | 4,655,828 | 196.27 |
| 6/16/2025 | 197.27 | 199.86 | 196.60 | 199.22 | 5,863,918 | 197.79 |
| 6/13/2025 | 196.09 | 199.04 | 194.47 | 195.00 | 5,138,344 | 193.60 |
| 6/12/2025 | 198.25 | 200.31 | 198.11 | 199.66 | 3,257,353 | 198.23 |
| 6/11/2025 | 203.31 | 203.35 | 198.15 | 199.69 | 5,061,159 | 198.26 |
| 6/10/2025 | 199.98 | 203.17 | 199.48 | 202.29 | 6,246,251 | 200.84 |
| 6/09/2025 | 193.74 | 200.43 | 193.47 | 199.21 | 6,868,295 | 197.78 |
| 6/06/2025 | 193.69 | 194.84 | 192.26 | 192.42 | 5,338,879 | 191.04 |
| 6/05/2025 | 192.91 | 194.28 | 189.32 | 190.49 | 6,017,768 | 189.12 |
| 6/04/2025 | 188.91 | 192.10 | 188.48 | 190.72 | 5,780,483 | 189.35 |
| 6/03/2025 | 183.24 | 188.50 | 182.62 | 188.08 | 5,612,072 | 186.73 |
| 6/02/2025 | 181.85 | 184.71 | 181.61 | 184.21 | 5,647,907 | 182.89 |
| 5/30/2025 | 184.98 | 185.13 | 179.76 | 182.85 | 15,106,134 | 181.54 |
| 5/29/2025 | 186.24 | 186.48 | 182.93 | 184.99 | 4,533,943 | 183.66 |
| 5/28/2025 | 183.35 | 185.92 | 183.09 | 184.15 | 5,745,438 | 182.83 |
| 5/27/2025 | 179.10 | 183.33 | 177.84 | 183.24 | 7,939,257 | 181.93 |
| 5/23/2025 | 177.01 | 177.29 | 173.75 | 176.30 | 7,417,072 | 175.03 |
| 5/22/2025 | 185.94 | 186.91 | 179.98 | 180.21 | 7,500,467 | 178.92 |
| 5/21/2025 | 186.50 | 189.90 | 184.73 | 185.42 | 8,977,575 | 184.09 |
| 5/20/2025 | 188.34 | 189.00 | 186.92 | 188.71 | 5,293,648 | 187.36 |
| 5/19/2025 | 185.00 | 188.48 | 184.25 | 188.34 | 6,460,792 | 186.99 |
| 5/16/2025 | 189.31 | 189.31 | 186.81 | 188.50 | 4,518,718 | 187.15 |
| 5/15/2025 | 186.17 | 189.76 | 185.51 | 187.83 | 5,533,532 | 186.48 |
| 5/14/2025 | 187.47 | 187.73 | 185.05 | 187.34 | 6,552,149 | 186.00 |
| 5/13/2025 | 186.34 | 189.51 | 186.34 | 188.20 | 9,837,063 | 186.85 |
| 5/12/2025 | 185.65 | 189.36 | 185.11 | 187.28 | 16,209,608 | 185.94 |
| 5/09/2025 | 170.07 | 172.60 | 169.61 | 172.27 | 8,655,176 | 171.03 |
| 5/08/2025 | 166.92 | 168.43 | 164.64 | 165.64 | 5,170,702 | 164.45 |
| 5/07/2025 | 162.33 | 165.52 | 161.90 | 164.79 | 5,669,870 | 163.61 |
| 5/06/2025 | 160.31 | 162.01 | 159.11 | 161.09 | 4,530,763 | 159.93 |
| 5/05/2025 | 162.43 | 164.09 | 161.11 | 162.42 | 4,803,208 | 161.25 |
| 5/02/2025 | 161.74 | 166.35 | 161.08 | 164.51 | 7,642,696 | 163.33 |
| 5/01/2025 | 160.84 | 162.07 | 158.06 | 158.26 | 6,123,064 | 157.12 |