Texas Instruments (TXN)
NASDAQ: TXN
· Real-Time Price · USD
184.01
-1.02 (-0.55%)
At close: Sep 10, 2025, 3:59 PM
183.83
-0.10%
After-hours: Sep 10, 2025, 07:38 PM EDT
TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 184.40 | 185.66 | 183.66 | 185.03 | 185.03 | -0.43% | 5,844,948 |
| Sep 8, 2025 | 188.15 | 188.37 | 183.07 | 185.82 | 185.82 | -1.12% | 9,701,200 |
| Sep 5, 2025 | 187.08 | 189.28 | 185.29 | 187.93 | 187.93 | 0.34% | 9,491,200 |
| Sep 4, 2025 | 183.76 | 188.68 | 181.69 | 187.29 | 187.29 | -4.32% | 11,335,931 |
| Sep 3, 2025 | 199.22 | 200.08 | 191.38 | 195.74 | 195.74 | -2.04% | 7,039,600 |
| Sep 2, 2025 | 199.38 | 200.17 | 196.76 | 199.81 | 199.81 | -1.32% | 6,238,400 |
| Aug 29, 2025 | 203.51 | 204.05 | 201.56 | 202.48 | 202.48 | -0.79% | 5,372,775 |
| Aug 28, 2025 | 205.83 | 207.13 | 203.61 | 204.09 | 204.09 | -0.67% | 6,166,400 |
| Aug 27, 2025 | 204.96 | 205.70 | 203.25 | 205.47 | 205.47 | -0.25% | 4,189,700 |
| Aug 26, 2025 | 205.78 | 207.41 | 205.24 | 205.98 | 205.98 | 0.00% | 4,549,700 |
| Aug 25, 2025 | 206.00 | 207.00 | 204.54 | 205.97 | 205.97 | -0.04% | 3,442,785 |
| Aug 22, 2025 | 202.08 | 209.09 | 201.89 | 206.06 | 206.06 | 2.67% | 6,177,726 |
| Aug 21, 2025 | 199.58 | 202.18 | 199.45 | 200.71 | 200.71 | -0.03% | 5,291,120 |
| Aug 20, 2025 | 197.50 | 201.23 | 193.45 | 200.77 | 200.77 | 2.47% | 8,107,300 |
| Aug 19, 2025 | 194.67 | 197.65 | 193.79 | 195.94 | 195.94 | 0.83% | 5,491,119 |
| Aug 18, 2025 | 194.57 | 195.52 | 193.50 | 194.33 | 194.33 | -0.12% | 2,763,911 |
| Aug 15, 2025 | 193.60 | 195.37 | 192.49 | 194.57 | 194.57 | 0.44% | 5,872,932 |
| Aug 14, 2025 | 191.18 | 194.24 | 190.03 | 193.71 | 193.71 | 0.22% | 3,917,300 |
| Aug 13, 2025 | 193.58 | 194.12 | 190.96 | 193.29 | 193.29 | 0.17% | 4,966,336 |
| Aug 12, 2025 | 185.28 | 193.84 | 185.22 | 192.97 | 192.97 | 5.04% | 9,964,856 |