Texas Instruments Incorporated (TXN) Historical Stock Data
190.72 ↑2.64 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXN is up 0.32% a day on average. There have been 18 days where Texas Instruments Incorporated closed green and 12 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 188.91 | 190.72 | ↑$1.81 (0.96%) | 188.48 | 192.10 | 5.78M |
| 2025-06-03 | 183.24 | 188.08 | ↑$4.84 (2.64%) | 182.62 | 188.50 | 5.61M |
| 2025-06-02 | 181.85 | 184.21 | ↑$2.36 (1.30%) | 181.61 | 184.71 | 5.65M |
| 2025-05-30 | 184.98 | 182.85 | ↓$2.13 (-1.15%) | 179.76 | 185.14 | 15.10M |
| 2025-05-29 | 186.24 | 184.99 | ↓$1.25 (-0.67%) | 182.93 | 186.48 | 4.53M |
| 2025-05-28 | 183.35 | 184.15 | ↑$0.80 (0.44%) | 183.09 | 185.92 | 5.75M |
| 2025-05-27 | 179.10 | 183.24 | ↑$4.14 (2.31%) | 177.84 | 183.33 | 7.94M |
| 2025-05-23 | 177.01 | 176.30 | ↓$0.70 (-0.40%) | 173.75 | 177.29 | 7.42M |
| 2025-05-22 | 185.94 | 180.21 | ↓$5.73 (-3.08%) | 179.98 | 186.91 | 7.50M |
| 2025-05-21 | 186.50 | 185.42 | ↓$1.08 (-0.58%) | 184.73 | 189.90 | 8.98M |
| 2025-05-20 | 188.34 | 188.71 | ↑$0.37 (0.20%) | 186.92 | 189.00 | 5.29M |
| 2025-05-19 | 185.00 | 188.34 | ↑$3.34 (1.81%) | 184.25 | 188.48 | 6.46M |
| 2025-05-16 | 189.31 | 188.50 | ↓$0.81 (-0.43%) | 186.81 | 189.31 | 4.51M |
| 2025-05-15 | 186.17 | 187.83 | ↑$1.66 (0.89%) | 185.51 | 189.76 | 5.53M |
| 2025-05-14 | 187.47 | 187.34 | ↓$0.13 (-0.07%) | 185.05 | 187.73 | 6.55M |
| 2025-05-13 | 186.34 | 188.20 | ↑$1.86 (1.00%) | 186.34 | 189.51 | 9.84M |
| 2025-05-12 | 185.65 | 187.28 | ↑$1.63 (0.88%) | 185.11 | 189.36 | 16.21M |
| 2025-05-09 | 170.07 | 172.27 | ↑$2.20 (1.29%) | 169.61 | 172.60 | 8.66M |
| 2025-05-08 | 166.92 | 165.64 | ↓$1.28 (-0.77%) | 164.64 | 168.43 | 5.17M |
| 2025-05-07 | 162.33 | 164.79 | ↑$2.46 (1.52%) | 161.90 | 165.52 | 5.67M |
| 2025-05-06 | 160.31 | 161.09 | ↑$0.78 (0.49%) | 159.11 | 162.01 | 4.53M |
| 2025-05-05 | 162.33 | 162.42 | ↑$0.09 (0.06%) | 161.11 | 164.10 | 4.80M |
| 2025-05-02 | 161.78 | 164.51 | ↑$2.73 (1.69%) | 161.08 | 166.35 | 7.64M |
| 2025-05-01 | 160.94 | 158.26 | ↓$2.68 (-1.67%) | 158.06 | 162.07 | 6.12M |
| 2025-04-30 | 156.37 | 160.05 | ↑$3.68 (2.35%) | 154.90 | 160.63 | 5.94M |
| 2025-04-29 | 159.49 | 160.77 | ↑$1.28 (0.80%) | 158.75 | 162.35 | 6.57M |
| 2025-04-28 | 163.35 | 162.44 | ↓$0.91 (-0.56%) | 159.72 | 163.55 | 5.17M |
| 2025-04-25 | 161.84 | 162.86 | ↑$1.02 (0.63%) | 160.52 | 163.70 | 8.38M |
| 2025-04-24 | 164.63 | 162.13 | ↓$2.50 (-1.52%) | 158.42 | 165.00 | 18.95M |
| 2025-04-23 | 153.17 | 152.15 | ↓$1.02 (-0.67%) | 151.28 | 155.34 | 14.12M |
Create an account or log in to view more rows.
$TXN When they tell me diversifying is for idiots
$TXN buy buy buy!!
$TXN out of the way
$TXN what happen
$TXN Guys when can we expect that 30% drop?
$TXN beauty. Bag secured
$TXN MAY RIP TOMORROW
$TXN Exciting times ahead people.
$TXN Good morning traders
$TXN my put options are fine