5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-3.88%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
+11.29%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $178.25 | $175.70 (-1.43%) | $179.62 | $174.75 | 5.42 M | $160.24 B |
| 03/11/2025 | $188.11 | $177.34 (-5.73%) | $188.33 | $176.91 | 7.98 M | $161.73 B |
| 03/10/2025 | $187.62 | $186.49 (-0.6%) | $189.47 | $183.41 | 9.16 M | $170.08 B |
| 03/07/2025 | $189.26 | $190.52 (0.67%) | $191.27 | $185.72 | 7.71 M | $173.75 B |
| 03/06/2025 | $191.76 | $189.34 (-1.26%) | $193.92 | $188.50 | 7.12 M | $172.68 B |
| 03/05/2025 | $195.22 | $195.57 (0.18%) | $197.00 | $190.76 | 5.48 M | $178.36 B |
| 03/04/2025 | $196.37 | $194.84 (-0.78%) | $198.93 | $193.02 | 7.16 M | $177.69 B |
| 03/03/2025 | $199.01 | $194.39 (-2.32%) | $200.25 | $193.59 | 6.14 M | $177.28 B |
| 02/28/2025 | $193.29 | $195.99 (1.4%) | $196.25 | $191.49 | 9.02 M | $178.74 B |
| 02/27/2025 | $197.50 | $191.30 (-3.14%) | $198.13 | $191.15 | 7.76 M | $174.47 B |
| 02/26/2025 | $199.98 | $198.24 (-0.87%) | $200.03 | $195.78 | 5.61 M | $180.79 B |
| 02/25/2025 | $201.47 | $199.98 (-0.74%) | $202.59 | $198.44 | 7.44 M | $182.38 B |
| 02/24/2025 | $202.14 | $200.74 (-0.69%) | $205.41 | $200.35 | 7.68 M | $183.07 B |
| 02/21/2025 | $204.66 | $202.00 (-1.3%) | $205.75 | $201.31 | 7.35 M | $184.22 B |
| 02/20/2025 | $199.32 | $203.96 (2.33%) | $204.26 | $197.91 | 9.19 M | $186.01 B |
| 02/19/2025 | $189.74 | $196.32 (3.47%) | $197.96 | $188.73 | 8.44 M | $179.04 B |
| 02/18/2025 | $182.66 | $186.46 (2.08%) | $187.16 | $182.66 | 4.58 M | $170.05 B |
| 02/14/2025 | $181.51 | $183.03 (0.84%) | $184.72 | $181.06 | 4.14 M | $166.92 B |
| 02/13/2025 | $179.15 | $180.80 (0.92%) | $182.30 | $178.61 | 3.74 M | $164.89 B |
| 02/12/2025 | $177.48 | $179.99 (1.41%) | $180.44 | $176.76 | 5.36 M | $164.15 B |
| 02/11/2025 | $179.35 | $179.25 (-0.06%) | $181.93 | $179.00 | 3.80 M | $163.48 B |
| 02/10/2025 | $181.35 | $180.31 (-0.57%) | $181.57 | $179.10 | 3.83 M | $164.44 B |
| 02/07/2025 | $183.28 | $180.00 (-1.79%) | $183.42 | $179.28 | 5.38 M | $164.16 B |
| 02/06/2025 | $181.28 | $183.28 (1.1%) | $183.64 | $180.34 | 5.09 M | $167.15 B |
| 02/05/2025 | $179.51 | $181.59 (1.16%) | $181.80 | $177.69 | 5.94 M | $165.61 B |
| 02/04/2025 | $180.02 | $180.56 (0.3%) | $183.05 | $179.55 | 5.79 M | $164.67 B |
| 02/03/2025 | $183.03 | $180.94 (-1.14%) | $183.31 | $178.40 | 6.31 M | $165.02 B |
| 01/31/2025 | $183.78 | $184.61 (0.45%) | $189.03 | $183.08 | 6.33 M | $168.36 B |
| 01/30/2025 | $180.50 | $185.27 (2.64%) | $185.87 | $180.27 | 5.81 M | $168.97 B |
| 01/29/2025 | $181.02 | $180.27 (-0.41%) | $181.67 | $179.61 | 4.18 M | $164.41 B |
| 01/28/2025 | $185.53 | $180.57 (-2.67%) | $185.65 | $180.35 | 8.72 M | $164.68 B |
| 01/27/2025 | $185.75 | $187.03 (0.69%) | $190.09 | $183.70 | 11.77 M | $170.57 B |
| 01/24/2025 | $190.00 | $185.52 (-2.36%) | $191.50 | $185.03 | 15.86 M | $169.19 B |
| 01/23/2025 | $194.82 | $200.61 (2.97%) | $200.64 | $193.81 | 12.69 M | $182.96 B |
| 01/22/2025 | $195.77 | $197.05 (0.65%) | $198.68 | $195.30 | 8.22 M | $179.71 B |
| 01/21/2025 | $191.67 | $195.23 (1.86%) | $196.50 | $191.60 | 9.62 M | $178.05 B |
| 01/17/2025 | $192.54 | $192.42 (-0.06%) | $192.93 | $190.02 | 5.41 M | $175.68 B |
| 01/16/2025 | $195.17 | $187.37 (-4%) | $195.48 | $187.14 | 7.46 M | $171.07 B |
| 01/15/2025 | $195.67 | $197.51 (0.94%) | $198.95 | $195.67 | 6.29 M | $180.33 B |
| 01/14/2025 | $191.54 | $193.50 (1.02%) | $193.61 | $190.18 | 4.25 M | $176.67 B |
| 01/13/2025 | $189.83 | $191.09 (0.66%) | $191.76 | $187.65 | 4.80 M | $174.47 B |
| 01/10/2025 | $192.91 | $190.15 (-1.43%) | $192.91 | $188.42 | 7.22 M | $173.61 B |
| 01/08/2025 | $191.80 | $191.66 (-0.07%) | $192.69 | $188.07 | 4.23 M | $174.99 B |
| 01/07/2025 | $193.82 | $192.21 (-0.83%) | $195.01 | $191.09 | 5.04 M | $175.49 B |
| 01/06/2025 | $190.25 | $192.18 (1.01%) | $193.77 | $189.24 | 4.68 M | $175.46 B |
| 01/03/2025 | $188.93 | $190.51 (0.84%) | $191.14 | $187.20 | 4.57 M | $173.94 B |
| 01/02/2025 | $189.32 | $186.95 (-1.25%) | $190.13 | $184.97 | 4.50 M | $170.69 B |
| 12/31/2024 | $188.66 | $187.51 (-0.61%) | $189.10 | $186.06 | 3.05 M | $171.20 B |
| 12/30/2024 | $189.69 | $187.96 (-0.91%) | $189.69 | $187.21 | 4.07 M | $171.61 B |
| 12/27/2024 | $190.44 | $191.18 (0.39%) | $191.78 | $189.69 | 3.25 M | $174.55 B |
| 12/26/2024 | $190.61 | $191.73 (0.59%) | $192.72 | $190.52 | 2.02 M | $175.05 B |
| 12/24/2024 | $190.49 | $192.44 (1.02%) | $192.47 | $190.47 | 1.95 M | $175.70 B |
| 12/23/2024 | $186.03 | $190.14 (2.21%) | $190.42 | $186.03 | 4.30 M | $173.60 B |
| 12/20/2024 | $184.47 | $186.87 (1.3%) | $188.47 | $183.35 | 11.46 M | $170.61 B |
| 12/19/2024 | $186.89 | $184.47 (-1.29%) | $187.36 | $183.88 | 6.29 M | $168.42 B |
| 12/18/2024 | $188.45 | $185.00 (-1.83%) | $192.36 | $184.81 | 8.28 M | $168.91 B |
| 12/17/2024 | $189.12 | $188.12 (-0.53%) | $191.50 | $187.51 | 5.05 M | $171.75 B |
| 12/16/2024 | $191.86 | $189.46 (-1.25%) | $191.98 | $189.18 | 5.83 M | $172.98 B |
| 12/13/2024 | $188.81 | $191.59 (1.47%) | $192.23 | $188.30 | 4.77 M | $174.92 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.
