5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-6.62%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $180.87 | $182.54 (0.92%) | $184.76 | $180.63 | 6.58 M | $165.93 B |
| 12/04/2025 | $183.24 | $180.12 (-1.7%) | $183.91 | $178.94 | 6.72 M | $163.73 B |
| 12/03/2025 | $176.82 | $182.60 (3.27%) | $183.00 | $175.58 | 9.26 M | $165.98 B |
| 12/02/2025 | $168.71 | $175.26 (3.88%) | $177.88 | $168.01 | 9.44 M | $159.31 B |
| 12/01/2025 | $166.84 | $168.16 (0.79%) | $169.67 | $166.53 | 6.17 M | $152.86 B |
| 11/28/2025 | $166.04 | $168.27 (1.34%) | $169.25 | $165.42 | 4.02 M | $152.96 B |
| 11/26/2025 | $162.32 | $165.35 (1.87%) | $167.04 | $162.05 | 7.35 M | $150.30 B |
| 11/25/2025 | $159.72 | $161.77 (1.28%) | $161.95 | $158.69 | 7.41 M | $147.05 B |
| 11/24/2025 | $159.72 | $161.26 (0.96%) | $162.70 | $158.97 | 9.47 M | $146.59 B |
| 11/21/2025 | $153.42 | $159.40 (3.9%) | $161.16 | $153.41 | 11.71 M | $144.89 B |
| 11/20/2025 | $158.16 | $153.33 (-3.05%) | $159.25 | $152.73 | 7.89 M | $139.38 B |
| 11/19/2025 | $156.57 | $157.09 (0.33%) | $159.17 | $155.13 | 5.57 M | $142.79 B |
| 11/18/2025 | $154.55 | $157.32 (1.79%) | $158.09 | $153.54 | 8.16 M | $143.00 B |
| 11/17/2025 | $158.63 | $154.99 (-2.29%) | $159.75 | $153.54 | 7.34 M | $140.89 B |
| 11/14/2025 | $160.50 | $159.33 (-0.73%) | $160.88 | $158.30 | 6.04 M | $144.83 B |
| 11/13/2025 | $162.53 | $162.23 (-0.18%) | $165.44 | $161.48 | 7.72 M | $147.47 B |
| 11/12/2025 | $160.85 | $163.09 (1.39%) | $164.53 | $160.40 | 6.24 M | $148.25 B |
| 11/11/2025 | $160.42 | $159.73 (-0.43%) | $162.17 | $159.24 | 7.27 M | $145.19 B |
| 11/10/2025 | $162.00 | $160.58 (-0.88%) | $163.37 | $158.49 | 7.68 M | $145.97 B |
| 11/07/2025 | $160.38 | $160.55 (0.11%) | $160.60 | $156.89 | 8.84 M | $145.94 B |
| 11/06/2025 | $162.75 | $161.38 (-0.84%) | $163.81 | $161.09 | 5.86 M | $146.69 B |
| 11/05/2025 | $159.39 | $163.57 (2.62%) | $165.62 | $159.39 | 9.77 M | $148.69 B |
| 11/04/2025 | $161.18 | $159.36 (-1.13%) | $162.31 | $158.13 | 11.46 M | $144.86 B |
| 11/03/2025 | $162.34 | $161.46 (-0.54%) | $163.45 | $160.07 | 5.21 M | $146.77 B |
| 10/31/2025 | $158.36 | $161.46 (1.96%) | $162.00 | $157.80 | 8.71 M | $146.77 B |
| 10/30/2025 | $160.15 | $160.51 (0.22%) | $162.64 | $159.97 | 9.48 M | $145.90 B |
| 10/29/2025 | $166.72 | $160.26 (-3.87%) | $166.72 | $159.83 | 11.96 M | $145.68 B |
| 10/28/2025 | $169.14 | $166.91 (-1.32%) | $169.51 | $166.49 | 9.65 M | $151.72 B |
| 10/27/2025 | $169.82 | $169.41 (-0.24%) | $170.37 | $168.68 | 8.61 M | $153.99 B |
| 10/24/2025 | $174.01 | $169.13 (-2.8%) | $174.15 | $168.79 | 7.69 M | $153.74 B |
| 10/23/2025 | $170.00 | $172.19 (1.29%) | $173.76 | $169.75 | 8.41 M | $156.52 B |
| 10/22/2025 | $163.96 | $170.71 (4.12%) | $173.08 | $163.04 | 25.83 M | $155.18 B |
| 10/21/2025 | $179.47 | $180.84 (0.76%) | $181.84 | $178.84 | 10.30 M | $164.38 B |
| 10/20/2025 | $172.51 | $179.59 (4.1%) | $181.11 | $172.51 | 6.62 M | $163.25 B |
| 10/17/2025 | $175.05 | $176.58 (0.87%) | $177.63 | $174.57 | 5.08 M | $160.33 B |
| 10/16/2025 | $175.39 | $175.48 (0.05%) | $177.50 | $174.06 | 7.19 M | $159.34 B |
| 10/15/2025 | $174.02 | $175.27 (0.72%) | $176.16 | $171.13 | 9.42 M | $159.15 B |
| 10/14/2025 | $171.97 | $173.94 (1.15%) | $176.27 | $171.45 | 9.92 M | $157.94 B |
| 10/13/2025 | $172.83 | $175.11 (1.32%) | $176.10 | $172.40 | 8.61 M | $159.00 B |
| 10/10/2025 | $179.62 | $171.70 (-4.41%) | $181.57 | $171.50 | 9.63 M | $155.90 B |
| 10/09/2025 | $180.49 | $178.96 (-0.85%) | $180.70 | $177.62 | 5.01 M | $162.50 B |
| 10/08/2025 | $176.83 | $181.60 (2.7%) | $181.93 | $176.83 | 6.38 M | $164.89 B |
| 10/07/2025 | $181.76 | $177.05 (-2.59%) | $182.02 | $176.96 | 5.40 M | $160.76 B |
| 10/06/2025 | $181.00 | $181.81 (0.45%) | $183.23 | $179.30 | 6.02 M | $165.08 B |
| 10/03/2025 | $182.78 | $180.32 (-1.35%) | $185.46 | $180.16 | 5.17 M | $163.73 B |
| 10/02/2025 | $180.77 | $182.32 (0.86%) | $184.62 | $179.84 | 6.80 M | $165.55 B |
| 10/01/2025 | $181.97 | $180.39 (-0.87%) | $184.51 | $178.33 | 7.71 M | $163.79 B |
| 09/30/2025 | $182.75 | $183.73 (0.54%) | $183.97 | $181.31 | 3.87 M | $166.83 B |
| 09/29/2025 | $185.47 | $183.23 (-1.21%) | $186.10 | $183.00 | 5.09 M | $166.37 B |
| 09/26/2025 | $185.96 | $184.55 (-0.76%) | $187.29 | $183.07 | 6.21 M | $167.57 B |
| 09/25/2025 | $183.65 | $182.04 (-0.88%) | $183.66 | $180.11 | 4.04 M | $165.29 B |
| 09/24/2025 | $181.72 | $184.44 (1.5%) | $185.16 | $181.10 | 5.91 M | $167.47 B |
| 09/23/2025 | $179.87 | $182.04 (1.21%) | $182.67 | $179.68 | 5.90 M | $165.29 B |
| 09/22/2025 | $179.40 | $179.62 (0.12%) | $181.41 | $179.31 | 7.03 M | $163.09 B |
| 09/19/2025 | $182.59 | $179.37 (-1.76%) | $183.25 | $178.17 | 16.21 M | $162.87 B |
| 09/18/2025 | $183.24 | $181.62 (-0.88%) | $183.72 | $180.31 | 7.94 M | $164.91 B |
| 09/17/2025 | $177.84 | $180.30 (1.38%) | $182.57 | $177.61 | 7.21 M | $163.71 B |
| 09/16/2025 | $178.74 | $177.63 (-0.62%) | $181.14 | $177.28 | 7.92 M | $161.29 B |
| 09/15/2025 | $175.88 | $178.20 (1.32%) | $179.22 | $174.01 | 11.66 M | $161.81 B |
| 09/12/2025 | $184.11 | $182.60 (-0.82%) | $184.34 | $182.34 | 6.28 M | $165.80 B |
| 09/11/2025 | $184.51 | $184.35 (-0.09%) | $184.81 | $182.26 | 6.60 M | $167.39 B |
| 09/10/2025 | $185.04 | $184.01 (-0.56%) | $185.49 | $182.94 | 5.96 M | $167.08 B |
| 09/09/2025 | $184.40 | $185.03 (0.34%) | $185.66 | $183.66 | 6.14 M | $168.01 B |
| 09/08/2025 | $188.15 | $185.82 (-1.24%) | $188.37 | $183.07 | 9.70 M | $168.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
