5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
-3.61%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+13.51%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $195.79 | $198.27 (1.27%) | $198.65 | $195.30 | 1.97 M | |
| 01/21/2025 | $191.67 | $195.23 (1.86%) | $196.50 | $191.60 | 6.16 M | $178.24 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 |
| 12/12/2024 | $190.50 | $191.71 (0.64%) | $192.26 | $189.60 | 4.03 M | $175.03 B |
| 12/11/2024 | $192.14 | $191.70 (-0.23%) | $192.97 | $190.21 | 6.06 M | $175.02 B |
| 12/10/2024 | $193.33 | $190.18 (-1.63%) | $193.69 | $189.44 | 6.06 M | $173.63 B |
| 12/09/2024 | $192.03 | $193.45 (0.74%) | $197.81 | $191.60 | 3.88 M | $176.62 B |
| 12/06/2024 | $193.66 | $193.10 (-0.29%) | $195.14 | $192.60 | 5.14 M | $176.30 B |
| 12/05/2024 | $195.75 | $192.99 (-1.41%) | $197.15 | $192.21 | 6.05 M | $176.20 B |
| 12/04/2024 | $197.70 | $196.65 (-0.53%) | $198.47 | $195.61 | 7.17 M | $179.54 B |
| 12/03/2024 | $198.66 | $197.23 (-0.72%) | $199.97 | $197.00 | 4.74 M | $180.07 B |
| 12/02/2024 | $199.78 | $201.78 (1%) | $202.41 | $198.48 | 6.37 M | $184.23 B |
| 11/29/2024 | $200.08 | $201.03 (0.47%) | $202.51 | $199.70 | 3.17 M | $183.54 B |
| 11/27/2024 | $200.64 | $199.19 (-0.72%) | $201.42 | $197.65 | 4.73 M | $181.86 B |
| 11/26/2024 | $206.00 | $200.95 (-2.45%) | $206.91 | $199.15 | 5.26 M | $183.47 B |
| 11/25/2024 | $201.43 | $202.93 (0.74%) | $204.14 | $199.96 | 9.27 M | $185.28 B |
| 11/22/2024 | $197.77 | $198.00 (0.12%) | $198.91 | $196.50 | 7.86 M | $180.77 B |
| 11/21/2024 | $198.25 | $198.20 (-0.03%) | $200.43 | $195.90 | 8.08 M | $180.96 B |
| 11/20/2024 | $198.08 | $198.19 (0.06%) | $199.60 | $196.47 | 7.34 M | $180.95 B |
| 11/19/2024 | $205.89 | $201.07 (-2.34%) | $206.33 | $200.99 | 6.72 M | $183.58 B |
| 11/18/2024 | $202.20 | $207.18 (2.46%) | $207.67 | $201.53 | 7.91 M | $189.16 B |
| 11/15/2024 | $203.85 | $201.12 (-1.34%) | $204.77 | $200.28 | 5.97 M | $183.62 B |
| 11/14/2024 | $205.27 | $206.00 (0.36%) | $207.07 | $204.38 | 4.78 M | $188.08 B |
| 11/13/2024 | $211.01 | $205.72 (-2.51%) | $211.85 | $205.34 | 7.92 M | $187.82 B |
| 11/12/2024 | $215.39 | $212.78 (-1.21%) | $215.41 | $209.00 | 4.99 M | $194.27 B |
| 11/11/2024 | $218.01 | $215.87 (-0.98%) | $219.73 | $214.33 | 6.15 M | $197.09 B |
| 11/08/2024 | $217.05 | $220.29 (1.49%) | $220.39 | $216.21 | 5.02 M | $201.12 B |
| 11/07/2024 | $215.80 | $217.54 (0.81%) | $218.25 | $215.57 | 6.02 M | $198.61 B |
| 11/06/2024 | $208.93 | $214.97 (2.89%) | $215.68 | $208.37 | 8.53 M | $196.27 B |
| 11/05/2024 | $202.07 | $202.46 (0.19%) | $205.52 | $199.72 | 5.25 M | $184.85 B |
| 11/04/2024 | $203.49 | $203.66 (0.08%) | $205.60 | $202.55 | 3.69 M | $185.94 B |
| 11/01/2024 | $203.08 | $204.92 (0.91%) | $206.72 | $203.08 | 4.21 M | $187.09 B |
| 10/31/2024 | $207.96 | $203.16 (-2.31%) | $207.96 | $201.40 | 6.54 M | $185.49 B |
| 10/30/2024 | $208.00 | $207.93 (-0.03%) | $210.81 | $207.75 | 4.91 M | $189.84 B |
| 10/29/2024 | $206.14 | $211.35 (2.53%) | $211.59 | $205.31 | 5.52 M | $192.96 B |
| 10/28/2024 | $206.37 | $205.83 (-0.26%) | $207.31 | $205.00 | 4.41 M | $187.92 B |
| 10/25/2024 | $207.61 | $206.93 (-0.33%) | $211.39 | $206.75 | 5.10 M | $188.93 B |
| 10/24/2024 | $202.82 | $206.61 (1.87%) | $206.91 | $201.21 | 9.31 M | $188.63 B |
| 10/23/2024 | $201.04 | $201.74 (0.35%) | $203.00 | $198.00 | 10.55 M | $184.19 B |
| 10/22/2024 | $193.61 | $193.97 (0.19%) | $195.30 | $192.85 | 7.91 M | $177.09 B |