Texas Instruments Incorporated (TXN) Historical Stock Data
180.12 ↓2.48 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXN is up 0.23% a day on average. There have been 16 days where Texas Instruments Incorporated closed green and 14 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 183.24 | 180.12 | ↓$3.12 (-1.70%) | 178.94 | 183.91 | 6.72M |
| 2025-12-03 | 176.82 | 182.60 | ↑$5.78 (3.27%) | 175.58 | 183.00 | 9.26M |
| 2025-12-02 | 168.71 | 175.26 | ↑$6.55 (3.89%) | 168.01 | 177.88 | 9.44M |
| 2025-12-01 | 166.84 | 168.16 | ↑$1.32 (0.79%) | 166.53 | 169.67 | 6.17M |
| 2025-11-28 | 166.04 | 168.27 | ↑$2.23 (1.34%) | 165.42 | 169.25 | 4.02M |
| 2025-11-26 | 162.32 | 165.35 | ↑$3.03 (1.87%) | 162.05 | 167.04 | 7.35M |
| 2025-11-25 | 159.72 | 161.77 | ↑$2.05 (1.28%) | 158.69 | 161.95 | 7.41M |
| 2025-11-24 | 159.72 | 161.26 | ↑$1.54 (0.97%) | 158.97 | 162.70 | 9.47M |
| 2025-11-21 | 153.42 | 159.40 | ↑$5.98 (3.90%) | 153.41 | 161.16 | 11.71M |
| 2025-11-20 | 158.16 | 153.33 | ↓$4.83 (-3.05%) | 152.73 | 159.25 | 7.89M |
| 2025-11-19 | 156.57 | 157.09 | ↑$0.52 (0.33%) | 155.13 | 159.17 | 5.57M |
| 2025-11-18 | 154.55 | 157.32 | ↑$2.77 (1.79%) | 153.54 | 158.09 | 8.16M |
| 2025-11-17 | 158.63 | 154.99 | ↓$3.64 (-2.29%) | 153.54 | 159.75 | 7.34M |
| 2025-11-14 | 160.50 | 159.33 | ↓$1.17 (-0.73%) | 158.30 | 160.88 | 6.04M |
| 2025-11-13 | 162.53 | 162.23 | ↓$0.30 (-0.18%) | 161.48 | 165.44 | 7.72M |
| 2025-11-12 | 160.85 | 163.09 | ↑$2.24 (1.39%) | 160.40 | 164.53 | 6.24M |
| 2025-11-11 | 160.42 | 159.73 | ↓$0.69 (-0.43%) | 159.24 | 162.17 | 7.27M |
| 2025-11-10 | 162.00 | 160.58 | ↓$1.42 (-0.88%) | 158.49 | 163.37 | 7.68M |
| 2025-11-07 | 160.38 | 160.55 | ↑$0.17 (0.11%) | 156.89 | 160.60 | 8.84M |
| 2025-11-06 | 162.75 | 161.38 | ↓$1.37 (-0.84%) | 161.09 | 163.81 | 5.86M |
| 2025-11-05 | 159.39 | 163.57 | ↑$4.18 (2.62%) | 159.39 | 165.62 | 9.77M |
| 2025-11-04 | 161.18 | 159.36 | ↓$1.82 (-1.13%) | 158.13 | 162.31 | 11.46M |
| 2025-11-03 | 162.34 | 161.46 | ↓$0.88 (-0.54%) | 160.07 | 163.45 | 5.21M |
| 2025-10-31 | 158.63 | 161.46 | ↑$2.84 (1.79%) | 157.80 | 161.96 | 7.50M |
| 2025-10-30 | 160.15 | 160.51 | ↑$0.36 (0.22%) | 159.97 | 162.64 | 9.48M |
| 2025-10-29 | 166.72 | 160.26 | ↓$6.46 (-3.87%) | 159.83 | 166.72 | 11.96M |
| 2025-10-28 | 169.14 | 166.91 | ↓$2.23 (-1.32%) | 166.49 | 169.51 | 9.65M |
| 2025-10-27 | 169.82 | 169.41 | ↓$0.41 (-0.24%) | 168.68 | 170.37 | 8.60M |
| 2025-10-24 | 174.01 | 169.13 | ↓$4.88 (-2.80%) | 168.79 | 174.15 | 7.69M |
| 2025-10-23 | 170.00 | 172.19 | ↑$2.19 (1.29%) | 169.75 | 173.76 | 8.41M |
Create an account or log in to view more rows.
$TXN I like the stock!
$TXN what happen
$TXN warming up
$TXN what happened
$TXN just bought a half position.
$TXN Don't hold!!! Buy it
$TXN overvalued
$TXN free to hold
$TXN the redness has arrived
$TXN When they tell me diversifying is for idiots