Texas Instruments (TXN)
NASDAQ: TXN
· Real-Time Price · USD
193.71
0.43 (0.22%)
At close: Aug 14, 2025, 3:59 PM
193.99
0.14%
Pre-market: Aug 15, 2025, 04:09 AM EDT
TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 191.18 | 194.24 | 190.03 | 193.71 | 193.71 | 0.22% | 3,895,528 |
| 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 |
| Aug 11, 2025 | 187.44 | 188.87 | 183.40 | 183.71 | 183.71 | -1.87% | 6,457,800 |
| Aug 8, 2025 | 185.69 | 187.64 | 184.66 | 187.22 | 187.22 | 0.70% | 5,946,200 |
| Aug 7, 2025 | 190.76 | 191.49 | 184.73 | 185.91 | 185.91 | 0.00% | 6,563,938 |
| Aug 6, 2025 | 184.69 | 186.90 | 184.00 | 185.91 | 185.91 | 0.28% | 7,089,000 |
| Aug 5, 2025 | 184.95 | 186.49 | 183.59 | 185.40 | 185.40 | 1.46% | 5,761,900 |
| Aug 4, 2025 | 181.72 | 183.45 | 180.63 | 182.73 | 182.73 | 1.03% | 4,682,714 |
| Aug 1, 2025 | 179.63 | 181.59 | 177.92 | 180.86 | 180.86 | -0.11% | 6,625,100 |
| Jul 31, 2025 | 186.14 | 186.91 | 179.81 | 181.06 | 181.06 | -4.46% | 10,144,046 |
| Jul 30, 2025 | 192.15 | 192.58 | 188.30 | 189.52 | 188.16 | -0.97% | 6,985,100 |
| Jul 29, 2025 | 189.71 | 192.89 | 188.90 | 191.38 | 190.01 | 1.13% | 7,144,735 |
| Jul 28, 2025 | 187.88 | 190.54 | 187.75 | 189.25 | 187.89 | 2.30% | 8,586,808 |
| Jul 25, 2025 | 185.70 | 185.88 | 183.20 | 184.99 | 183.66 | -0.38% | 7,031,808 |
| Jul 24, 2025 | 186.42 | 187.89 | 185.03 | 185.69 | 184.36 | -0.30% | 9,049,500 |
| Jul 23, 2025 | 194.90 | 195.00 | 185.29 | 186.25 | 184.91 | -13.34% | 30,755,713 |
| Jul 22, 2025 | 214.04 | 216.00 | 212.16 | 214.92 | 213.38 | 0.16% | 11,730,830 |
| Jul 21, 2025 | 217.44 | 219.00 | 214.21 | 214.57 | 213.03 | -0.95% | 8,269,836 |
| Jul 18, 2025 | 218.49 | 218.65 | 215.91 | 216.62 | 215.07 | 0.01% | 4,550,290 |