Texas Instruments Incorporated (TXN) Historical Stock Data
176.88 ↓0.25 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXN is up 0.33% a day on average. There have been 15 days where Texas Instruments Incorporated closed green and 15 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 177.72 | 176.88 | ↓$0.84 (-0.47%) | 176.43 | 178.52 | 3.19M |
| 2025-12-24 | 177.34 | 177.13 | ↓$0.21 (-0.12%) | 176.80 | 178.02 | 1.27M |
| 2025-12-23 | 178.27 | 177.08 | ↓$1.19 (-0.67%) | 176.68 | 178.61 | 3.50M |
| 2025-12-22 | 179.49 | 178.82 | ↓$0.67 (-0.37%) | 177.97 | 179.90 | 5.37M |
| 2025-12-19 | 175.72 | 176.29 | ↑$0.57 (0.32%) | 175.59 | 178.24 | 19.09M |
| 2025-12-18 | 176.80 | 176.19 | ↓$0.61 (-0.35%) | 175.90 | 178.90 | 8.55M |
| 2025-12-17 | 177.87 | 174.49 | ↓$3.38 (-1.90%) | 173.69 | 179.64 | 8.87M |
| 2025-12-16 | 178.34 | 177.56 | ↓$0.78 (-0.44%) | 176.00 | 179.03 | 5.75M |
| 2025-12-15 | 175.35 | 177.97 | ↑$2.62 (1.49%) | 174.00 | 179.36 | 9.04M |
| 2025-12-12 | 181.79 | 179.42 | ↓$2.37 (-1.30%) | 178.65 | 183.23 | 5.98M |
| 2025-12-11 | 180.28 | 181.67 | ↑$1.39 (0.77%) | 179.18 | 182.02 | 4.84M |
| 2025-12-10 | 177.83 | 181.67 | ↑$3.84 (2.16%) | 177.50 | 182.72 | 5.27M |
| 2025-12-09 | 179.91 | 179.52 | ↓$0.39 (-0.22%) | 179.40 | 181.88 | 3.76M |
| 2025-12-08 | 183.51 | 180.94 | ↓$2.57 (-1.40%) | 179.53 | 183.70 | 6.43M |
| 2025-12-05 | 180.87 | 182.54 | ↑$1.67 (0.92%) | 180.63 | 184.76 | 6.58M |
| 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 |
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