Texas Instruments (TXN)
NASDAQ: TXN
· Real-Time Price · USD
180.32
-2.00 (-1.10%)
At close: Oct 03, 2025, 3:59 PM
180.34
0.01%
After-hours: Oct 03, 2025, 07:56 PM EDT
TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 182.78 | 185.46 | 180.16 | 180.32 | 180.32 | -1.10% | 5,164,009 |
| Oct 2, 2025 | 180.77 | 184.62 | 179.84 | 182.32 | 182.32 | 1.07% | 6,798,032 |
| Oct 1, 2025 | 181.97 | 184.51 | 178.33 | 180.39 | 180.39 | -1.82% | 7,705,000 |
| Sep 30, 2025 | 182.75 | 183.97 | 181.31 | 183.73 | 183.73 | 0.27% | 3,873,100 |
| Sep 29, 2025 | 185.47 | 186.10 | 183.00 | 183.23 | 183.23 | -0.72% | 5,090,700 |
| Sep 26, 2025 | 185.96 | 187.29 | 183.07 | 184.55 | 184.55 | 1.38% | 6,206,300 |
| Sep 25, 2025 | 183.65 | 183.66 | 180.11 | 182.04 | 182.04 | -1.30% | 4,042,321 |
| Sep 24, 2025 | 181.72 | 185.16 | 181.10 | 184.44 | 184.44 | 1.32% | 5,905,143 |
| Sep 23, 2025 | 179.87 | 182.67 | 179.68 | 182.04 | 182.04 | 1.35% | 5,900,813 |
| Sep 22, 2025 | 179.40 | 181.41 | 179.31 | 179.62 | 179.62 | 0.14% | 7,030,300 |
| Sep 19, 2025 | 182.59 | 183.25 | 178.17 | 179.37 | 179.37 | -1.24% | 16,206,700 |
| Sep 18, 2025 | 183.24 | 183.72 | 180.31 | 181.62 | 181.62 | 0.73% | 7,937,103 |
| Sep 17, 2025 | 177.84 | 182.57 | 177.61 | 180.30 | 180.30 | 1.50% | 7,209,723 |
| Sep 16, 2025 | 178.74 | 181.14 | 177.28 | 177.63 | 177.63 | -0.32% | 7,920,300 |
| Sep 15, 2025 | 175.88 | 179.22 | 174.01 | 178.20 | 178.20 | -2.41% | 11,658,400 |
| Sep 12, 2025 | 184.11 | 184.34 | 182.34 | 182.60 | 182.60 | -0.95% | 6,284,200 |
| Sep 11, 2025 | 184.51 | 184.81 | 182.26 | 184.35 | 184.35 | 0.18% | 6,596,000 |
| Sep 10, 2025 | 185.04 | 185.49 | 182.94 | 184.01 | 184.01 | -0.55% | 5,957,500 |
| Sep 9, 2025 | 184.40 | 185.66 | 183.66 | 185.03 | 185.03 | -0.43% | 6,135,044 |
| Sep 8, 2025 | 188.15 | 188.37 | 183.07 | 185.82 | 185.82 | -1.12% | 9,701,200 |
Page 1 of 136