Texas Instruments Incorporated (TXN) Historical Stock Data
190.51 ↑3.56 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXN is down -0.14% a day on average. There have been 14 days where Texas Instruments Incorporated closed green and 16 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 188.93 | 190.51 | ↑$1.58 (0.84%) | 187.20 | 191.14 | 4.57M |
| 2025-01-02 | 189.32 | 186.95 | ↓$2.37 (-1.25%) | 184.97 | 190.13 | 4.50M |
| 2024-12-31 | 188.66 | 187.51 | ↓$1.15 (-0.61%) | 186.06 | 189.10 | 3.05M |
| 2024-12-30 | 189.69 | 187.96 | ↓$1.73 (-0.91%) | 187.21 | 189.69 | 4.07M |
| 2024-12-27 | 190.44 | 191.18 | ↑$0.74 (0.39%) | 189.69 | 191.78 | 3.25M |
| 2024-12-26 | 190.61 | 191.73 | ↑$1.12 (0.59%) | 190.52 | 192.72 | 2.02M |
| 2024-12-24 | 190.49 | 192.44 | ↑$1.95 (1.02%) | 190.47 | 192.47 | 1.95M |
| 2024-12-23 | 186.03 | 190.14 | ↑$4.11 (2.21%) | 186.03 | 190.42 | 4.30M |
| 2024-12-20 | 184.47 | 186.87 | ↑$2.40 (1.30%) | 183.35 | 188.47 | 11.46M |
| 2024-12-19 | 186.89 | 184.47 | ↓$2.42 (-1.29%) | 183.88 | 187.36 | 6.29M |
| 2024-12-18 | 188.45 | 185.00 | ↓$3.45 (-1.83%) | 184.81 | 192.36 | 8.28M |
| 2024-12-17 | 189.12 | 188.12 | ↓$1.00 (-0.53%) | 187.51 | 191.50 | 5.05M |
| 2024-12-16 | 191.86 | 189.46 | ↓$2.40 (-1.25%) | 189.18 | 191.98 | 5.83M |
| 2024-12-13 | 188.81 | 191.59 | ↑$2.78 (1.47%) | 188.30 | 192.23 | 4.77M |
| 2024-12-12 | 190.50 | 191.71 | ↑$1.21 (0.63%) | 189.60 | 192.26 | 4.03M |
| 2024-12-11 | 192.14 | 191.70 | ↓$0.44 (-0.23%) | 190.21 | 192.97 | 6.06M |
| 2024-12-10 | 193.33 | 190.18 | ↓$3.15 (-1.63%) | 189.44 | 193.69 | 6.06M |
| 2024-12-09 | 192.03 | 193.45 | ↑$1.42 (0.74%) | 191.60 | 197.81 | 3.88M |
| 2024-12-06 | 193.66 | 193.10 | ↓$0.56 (-0.29%) | 192.60 | 195.14 | 5.14M |
| 2024-12-05 | 195.75 | 192.99 | ↓$2.76 (-1.41%) | 192.21 | 197.15 | 6.05M |
| 2024-12-04 | 197.70 | 196.65 | ↓$1.05 (-0.53%) | 195.61 | 198.47 | 7.17M |
| 2024-12-03 | 198.66 | 197.23 | ↓$1.43 (-0.72%) | 197.00 | 199.97 | 4.74M |
| 2024-12-02 | 199.78 | 201.78 | ↑$2.00 (1.00%) | 198.48 | 202.41 | 6.37M |
| 2024-11-29 | 200.08 | 201.03 | ↑$0.95 (0.47%) | 199.70 | 202.51 | 3.17M |
| 2024-11-27 | 200.64 | 199.19 | ↓$1.45 (-0.72%) | 197.65 | 201.42 | 4.73M |
| 2024-11-26 | 206.00 | 200.95 | ↓$5.05 (-2.45%) | 199.15 | 206.91 | 5.26M |
| 2024-11-25 | 201.43 | 202.93 | ↑$1.50 (0.74%) | 199.96 | 204.14 | 9.27M |
| 2024-11-22 | 197.77 | 198.00 | ↑$0.23 (0.12%) | 196.50 | 198.91 | 7.86M |
| 2024-11-21 | 198.25 | 198.20 | ↓$0.05 (-0.03%) | 195.90 | 200.43 | 8.08M |
| 2024-11-20 | 198.08 | 198.19 | ↑$0.11 (0.06%) | 196.47 | 199.60 | 7.34M |
Create an account or log in to view more rows.
$TXN beauty. Bag secured
$TXN MAY RIP TOMORROW
$TXN Exciting times ahead people.
$TXN Good morning traders
$TXN my put options are fine
$TXN I'll say it again slowwwllyyyy! Better stocks to short by far
$TXN bought more
$TXN puts r going to print tomorrow
$TXN CHUG CHUG CHUG
$TXN what happened?