5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-13.61%
6 MONTH PERFORMANCE
-23.03%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-9.28%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $156.37 | $160.05 (2.35%) | $160.63 | $154.90 | 5.94 M | $145.65 B |
| 04/29/2025 | $159.49 | $160.77 (0.8%) | $162.35 | $158.75 | 6.57 M | $146.30 B |
| 04/28/2025 | $163.35 | $162.44 (-0.56%) | $163.54 | $159.72 | 5.17 M | $147.82 B |
| 04/25/2025 | $161.84 | $162.86 (0.63%) | $163.70 | $160.52 | 8.38 M | $148.20 B |
| 04/24/2025 | $164.63 | $162.13 (-1.52%) | $165.00 | $158.42 | 18.95 M | $147.54 B |
| 04/23/2025 | $153.17 | $152.15 (-0.67%) | $155.34 | $151.28 | 14.13 M | $138.46 B |
| 04/22/2025 | $145.87 | $146.76 (0.61%) | $148.24 | $145.08 | 9.14 M | $133.55 B |
| 04/21/2025 | $145.46 | $145.61 (0.1%) | $146.74 | $142.64 | 8.28 M | $132.51 B |
| 04/17/2025 | $147.32 | $148.44 (0.76%) | $150.19 | $145.92 | 5.74 M | $135.38 B |
| 04/16/2025 | $147.23 | $146.55 (-0.46%) | $149.73 | $142.56 | 10.86 M | $133.65 B |
| 04/15/2025 | $151.42 | $151.18 (-0.16%) | $152.70 | $149.85 | 6.96 M | $137.88 B |
| 04/14/2025 | $151.04 | $150.98 (-0.04%) | $153.59 | $149.14 | 10.36 M | $137.69 B |
| 04/11/2025 | $144.00 | $147.60 (2.5%) | $149.88 | $139.95 | 21.11 M | $134.61 B |
| 04/10/2025 | $160.79 | $156.60 (-2.61%) | $162.93 | $150.02 | 16.02 M | $142.82 B |
| 04/09/2025 | $145.17 | $169.50 (16.76%) | $172.82 | $144.25 | 21.58 M | $154.58 B |
| 04/08/2025 | $156.75 | $146.01 (-6.85%) | $159.03 | $143.31 | 13.90 M | $133.16 B |
| 04/07/2025 | $150.91 | $154.00 (2.05%) | $162.90 | $145.20 | 18.34 M | $140.45 B |
| 04/04/2025 | $159.67 | $151.39 (-5.19%) | $161.07 | $150.96 | 14.98 M | $138.07 B |
| 04/03/2025 | $171.84 | $164.20 (-4.45%) | $174.19 | $164.00 | 11.90 M | $149.75 B |
| 04/02/2025 | $175.82 | $178.19 (1.35%) | $179.93 | $175.19 | 4.37 M | $162.51 B |
| 04/01/2025 | $179.28 | $177.99 (-0.72%) | $179.56 | $174.27 | 5.97 M | $162.33 B |
| 03/31/2025 | $175.42 | $179.70 (2.44%) | $180.20 | $173.96 | 9.22 M | $163.89 B |
| 03/28/2025 | $179.66 | $176.33 (-1.85%) | $180.73 | $175.58 | 5.49 M | $160.81 B |
| 03/27/2025 | $183.02 | $180.76 (-1.23%) | $183.02 | $177.52 | 5.04 M | $164.85 B |
| 03/26/2025 | $184.26 | $184.49 (0.12%) | $186.01 | $183.28 | 5.82 M | $168.25 B |
| 03/25/2025 | $184.49 | $183.97 (-0.28%) | $186.84 | $183.55 | 4.36 M | $167.78 B |
| 03/24/2025 | $182.95 | $185.51 (1.4%) | $187.48 | $182.53 | 5.69 M | $169.19 B |
| 03/21/2025 | $178.53 | $179.00 (0.26%) | $179.84 | $177.04 | 11.82 M | $163.25 B |
| 03/20/2025 | $179.41 | $180.68 (0.71%) | $181.81 | $178.50 | 4.98 M | $164.78 B |
| 03/19/2025 | $179.67 | $181.74 (1.15%) | $183.66 | $178.71 | 5.68 M | $165.75 B |
| 03/18/2025 | $179.70 | $179.45 (-0.14%) | $179.77 | $177.61 | 4.08 M | $163.66 B |
| 03/17/2025 | $176.10 | $179.99 (2.21%) | $181.29 | $175.97 | 4.94 M | $164.15 B |
| 03/14/2025 | $175.60 | $176.42 (0.47%) | $176.86 | $175.07 | 4.93 M | $160.90 B |
| 03/13/2025 | $175.08 | $173.60 (-0.85%) | $176.97 | $172.09 | 5.28 M | $158.32 B |
| 03/12/2025 | $178.25 | $175.70 (-1.43%) | $179.62 | $174.75 | 5.44 M | $160.24 B |
| 03/11/2025 | $188.11 | $177.34 (-5.73%) | $188.33 | $176.91 | 7.98 M | $161.73 B |
| 03/10/2025 | $187.62 | $186.49 (-0.6%) | $189.47 | $183.41 | 9.16 M | $170.08 B |
| 03/07/2025 | $189.26 | $190.52 (0.67%) | $191.27 | $185.72 | 7.71 M | $173.75 B |
| 03/06/2025 | $191.76 | $189.34 (-1.26%) | $193.92 | $188.50 | 7.12 M | $172.68 B |
| 03/05/2025 | $195.22 | $195.57 (0.18%) | $197.00 | $190.76 | 5.48 M | $178.36 B |
| 03/04/2025 | $196.37 | $194.84 (-0.78%) | $198.93 | $193.02 | 7.16 M | $177.69 B |
| 03/03/2025 | $199.01 | $194.39 (-2.32%) | $200.25 | $193.59 | 6.14 M | $177.28 B |
| 02/28/2025 | $193.29 | $195.99 (1.4%) | $196.25 | $191.49 | 9.02 M | $178.74 B |
| 02/27/2025 | $197.50 | $191.30 (-3.14%) | $198.13 | $191.15 | 7.76 M | $174.47 B |
| 02/26/2025 | $199.98 | $198.24 (-0.87%) | $200.03 | $195.78 | 5.61 M | $180.79 B |
| 02/25/2025 | $201.47 | $199.98 (-0.74%) | $202.59 | $198.44 | 7.44 M | $182.38 B |
| 02/24/2025 | $202.14 | $200.74 (-0.69%) | $205.41 | $200.35 | 7.68 M | $183.07 B |
| 02/21/2025 | $204.66 | $202.00 (-1.3%) | $205.75 | $201.31 | 7.35 M | $184.22 B |
| 02/20/2025 | $199.32 | $203.96 (2.33%) | $204.26 | $197.91 | 9.19 M | $186.01 B |
| 02/19/2025 | $189.74 | $196.32 (3.47%) | $197.96 | $188.73 | 8.44 M | $179.04 B |
| 02/18/2025 | $182.66 | $186.46 (2.08%) | $187.16 | $182.66 | 4.58 M | $170.05 B |
| 02/14/2025 | $181.51 | $183.03 (0.84%) | $184.72 | $181.06 | 4.14 M | $166.92 B |
| 02/13/2025 | $179.15 | $180.80 (0.92%) | $182.30 | $178.61 | 3.74 M | $164.89 B |
| 02/12/2025 | $177.48 | $179.99 (1.41%) | $180.44 | $176.76 | 5.36 M | $164.15 B |
| 02/11/2025 | $179.35 | $179.25 (-0.06%) | $181.93 | $179.00 | 3.80 M | $163.48 B |
| 02/10/2025 | $181.35 | $180.31 (-0.57%) | $181.57 | $179.10 | 3.83 M | $164.44 B |
| 02/07/2025 | $183.28 | $180.00 (-1.79%) | $183.42 | $179.28 | 5.38 M | $164.16 B |
| 02/06/2025 | $181.28 | $183.28 (1.1%) | $183.64 | $180.34 | 5.09 M | $167.15 B |
| 02/05/2025 | $179.51 | $181.59 (1.16%) | $181.80 | $177.69 | 5.94 M | $165.61 B |
| 02/04/2025 | $180.02 | $180.56 (0.3%) | $183.05 | $179.55 | 5.79 M | $164.67 B |
| 02/03/2025 | $183.03 | $180.94 (-1.14%) | $183.31 | $178.40 | 6.31 M | $165.02 B |
| 01/31/2025 | $183.78 | $184.61 (0.45%) | $189.03 | $183.08 | 6.33 M | $168.36 B |
| 01/30/2025 | $180.50 | $185.27 (2.64%) | $185.87 | $180.27 | 5.81 M | $168.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
