Texas Instruments Incorporated (TXN) Historical Stock Data
179.70 ↑3.37 (1.91%)
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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 175.42 | 179.70 | ↑$4.28 (2.44%) | 173.96 | 180.20 | 9.22M |
| 2025-03-28 | 179.66 | 176.33 | ↓$3.33 (-1.85%) | 175.58 | 180.73 | 5.49M |
| 2025-03-27 | 183.02 | 180.76 | ↓$2.26 (-1.23%) | 177.52 | 183.02 | 5.04M |
| 2025-03-26 | 184.26 | 184.49 | ↑$0.23 (0.12%) | 183.28 | 186.01 | 5.82M |
| 2025-03-25 | 184.49 | 183.97 | ↓$0.52 (-0.28%) | 183.55 | 186.84 | 4.36M |
| 2025-03-24 | 182.95 | 185.51 | ↑$2.56 (1.40%) | 182.53 | 187.48 | 5.69M |
| 2025-03-21 | 178.53 | 179.00 | ↑$0.47 (0.26%) | 177.04 | 179.84 | 11.79M |
| 2025-03-20 | 179.41 | 180.68 | ↑$1.27 (0.71%) | 178.50 | 181.81 | 4.98M |
| 2025-03-19 | 179.67 | 181.74 | ↑$2.07 (1.15%) | 178.71 | 183.66 | 5.67M |
| 2025-03-18 | 179.70 | 179.45 | ↓$0.25 (-0.14%) | 177.61 | 179.77 | 4.08M |
| 2025-03-17 | 176.10 | 179.99 | ↑$3.89 (2.21%) | 175.97 | 181.29 | 4.94M |
| 2025-03-14 | 175.60 | 176.42 | ↑$0.82 (0.47%) | 175.07 | 176.86 | 4.93M |
| 2025-03-13 | 175.08 | 173.60 | ↓$1.48 (-0.85%) | 172.09 | 176.97 | 5.28M |
| 2025-03-12 | 178.25 | 175.70 | ↓$2.55 (-1.43%) | 174.75 | 179.62 | 5.43M |
| 2025-03-11 | 188.11 | 177.34 | ↓$10.77 (-5.73%) | 176.91 | 188.33 | 7.98M |
| 2025-03-10 | 187.62 | 186.49 | ↓$1.13 (-0.60%) | 183.41 | 189.47 | 9.16M |
| 2025-03-07 | 189.26 | 190.52 | ↑$1.26 (0.67%) | 185.72 | 191.27 | 7.71M |
| 2025-03-06 | 191.76 | 189.34 | ↓$2.42 (-1.26%) | 188.50 | 193.92 | 7.12M |
| 2025-03-05 | 195.22 | 195.57 | ↑$0.35 (0.18%) | 190.76 | 197.00 | 5.48M |
| 2025-03-04 | 196.37 | 194.84 | ↓$1.53 (-0.78%) | 193.02 | 198.93 | 7.16M |
| 2025-03-03 | 199.01 | 194.39 | ↓$4.62 (-2.32%) | 193.59 | 200.25 | 6.14M |
| 2025-02-28 | 193.29 | 195.99 | ↑$2.70 (1.40%) | 191.49 | 196.25 | 9.02M |
| 2025-02-27 | 197.50 | 191.30 | ↓$6.20 (-3.14%) | 191.15 | 198.13 | 7.76M |
| 2025-02-26 | 199.98 | 198.24 | ↓$1.74 (-0.87%) | 195.78 | 200.03 | 5.61M |
| 2025-02-25 | 201.47 | 199.98 | ↓$1.49 (-0.74%) | 198.44 | 202.59 | 7.44M |
| 2025-02-24 | 202.14 | 200.74 | ↓$1.40 (-0.69%) | 200.35 | 205.41 | 7.67M |
| 2025-02-21 | 204.66 | 202.00 | ↓$2.66 (-1.30%) | 201.31 | 205.75 | 7.35M |
| 2025-02-20 | 199.32 | 203.96 | ↑$4.64 (2.33%) | 197.91 | 204.26 | 9.19M |
| 2025-02-19 | 189.74 | 196.32 | ↑$6.58 (3.47%) | 188.73 | 197.96 | 8.44M |
| 2025-02-18 | 182.66 | 186.46 | ↑$3.80 (2.08%) | 182.66 | 187.16 | 4.58M |
Create an account or log in to view more rows.
$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
$TXN I'll say it again slowwwllyyyy! Better stocks to short by far
$TXN bought more