Texas Instruments (TXN)

Historical Prices For Texas Instruments (TXN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	161.84	163.70	160.52	162.86	8,382,601	162.86
4/24/2025	164.63	165.00	158.42	162.13	18,947,287	162.13
4/23/2025	153.17	155.34	151.28	152.15	14,113,636	152.15
4/22/2025	145.87	148.24	145.08	146.76	9,139,013	146.76
4/21/2025	145.46	146.74	142.64	145.61	8,272,928	145.61
4/17/2025	147.32	150.19	145.92	148.44	5,739,228	148.44
4/16/2025	147.23	149.73	142.56	146.55	10,860,767	146.55
4/15/2025	151.41	152.70	149.85	151.18	6,957,562	151.18
4/14/2025	151.04	153.59	149.14	150.98	10,354,471	150.98
4/11/2025	144.00	149.88	139.95	147.60	21,128,961	147.60
4/10/2025	160.79	162.93	150.02	156.60	16,025,627	156.60
4/09/2025	145.17	172.82	144.25	169.50	21,575,633	169.50
4/08/2025	156.75	159.03	143.31	146.01	13,901,261	146.01
4/07/2025	150.90	160.21	145.20	154.00	18,332,671	154.00
4/04/2025	159.66	161.07	150.96	151.39	14,979,001	151.39
4/03/2025	171.84	174.19	164.00	164.20	11,894,207	164.20
4/02/2025	175.82	179.93	175.19	178.19	4,363,340	178.19
4/01/2025	179.28	179.56	174.27	177.99	5,967,995	177.99
3/31/2025	175.42	180.20	173.96	179.70	9,222,694	179.70
3/28/2025	179.66	180.72	175.58	176.33	5,617,254	176.33
3/27/2025	183.02	183.02	177.52	180.76	5,035,688	180.76
3/26/2025	184.26	186.01	183.28	184.49	5,816,116	184.49
3/25/2025	184.49	186.84	183.55	183.97	4,357,404	183.97
3/24/2025	182.95	187.48	182.53	185.51	5,694,985	185.51
3/21/2025	178.53	179.84	177.04	179.00	11,823,152	179.00
3/20/2025	179.41	181.81	178.50	180.68	4,979,998	180.68
3/19/2025	179.67	183.66	178.71	181.68	5,673,767	181.68
3/18/2025	179.70	179.77	177.61	179.45	4,077,658	179.45
3/17/2025	176.10	181.29	175.97	179.99	4,939,988	179.99
3/14/2025	175.60	176.86	175.07	176.42	4,927,860	176.42
3/13/2025	175.08	176.97	172.09	173.60	5,267,561	173.60
3/12/2025	178.25	179.62	174.75	175.70	5,434,779	175.70
3/11/2025	188.11	188.33	176.91	177.34	7,981,296	177.34
3/10/2025	187.62	189.47	183.41	186.49	9,159,526	186.49
3/07/2025	189.26	191.26	185.72	190.52	7,706,770	190.52
3/06/2025	191.76	193.92	188.50	189.34	7,149,079	189.34
3/05/2025	195.22	197.00	190.75	195.57	5,483,359	195.57
3/04/2025	196.37	198.93	193.02	194.84	7,158,648	194.84
3/03/2025	199.01	200.25	193.59	194.39	6,140,552	194.39
2/28/2025	193.29	196.25	191.49	195.99	9,024,508	195.99
2/27/2025	197.50	198.13	191.15	191.30	7,759,454	191.30
2/26/2025	199.98	200.03	195.78	198.24	5,609,207	198.24
2/25/2025	201.47	202.59	198.44	199.98	7,439,646	199.98
2/24/2025	202.14	205.41	200.35	200.74	7,673,050	200.74
2/21/2025	204.66	205.75	201.31	202.00	7,349,997	202.00
2/20/2025	199.32	204.26	197.91	203.96	9,188,180	203.96
2/19/2025	189.74	197.96	188.73	196.32	8,436,844	196.32
2/18/2025	182.66	187.16	182.66	186.46	4,578,115	186.46
2/14/2025	181.51	184.72	181.06	183.03	4,137,859	183.03
2/13/2025	179.15	182.30	178.61	180.80	3,736,744	180.80
2/12/2025	177.48	180.44	176.76	179.99	5,364,215	179.99
2/11/2025	179.35	181.93	179.00	179.25	3,795,266	179.25
2/10/2025	181.35	181.57	179.10	180.31	3,826,649	180.31
2/07/2025	183.28	183.41	179.28	180.00	5,380,750	180.00
2/06/2025	181.27	183.64	180.34	183.28	5,088,558	183.28
2/05/2025	179.51	181.80	177.69	181.59	5,939,787	181.59
2/04/2025	180.02	183.05	179.55	180.56	5,928,300	180.56
2/03/2025	183.03	183.31	178.40	180.94	6,301,514	180.94
1/31/2025	183.78	189.03	183.08	184.61	6,333,878	184.61
1/30/2025	180.50	185.87	180.27	185.27	5,830,260	183.91
1/29/2025	181.02	181.67	179.61	180.27	4,181,966	178.95
1/28/2025	185.53	185.65	180.35	180.57	8,718,859	179.25
1/27/2025	185.75	190.09	183.70	187.03	11,767,824	185.66