5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-10.79%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
-3.53%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $193.60 | $194.57 (0.5%) | $195.37 | $192.49 | 5.63 M | $176.67 B |
| 08/14/2025 | $191.18 | $193.71 (1.32%) | $194.24 | $190.03 | 3.92 M | $175.89 B |
| 08/13/2025 | $193.58 | $193.29 (-0.15%) | $194.12 | $190.96 | 4.97 M | $175.51 B |
| 08/12/2025 | $185.28 | $192.97 (4.15%) | $193.84 | $185.22 | 9.96 M | $175.22 B |
| 08/11/2025 | $187.44 | $183.71 (-1.99%) | $188.87 | $183.40 | 6.46 M | $166.81 B |
| 08/08/2025 | $185.69 | $187.22 (0.82%) | $187.64 | $184.66 | 5.95 M | $170.00 B |
| 08/07/2025 | $190.76 | $185.91 (-2.54%) | $191.49 | $184.73 | 6.56 M | $168.81 B |
| 08/06/2025 | $184.69 | $185.91 (0.66%) | $186.90 | $184.00 | 7.09 M | $168.81 B |
| 08/05/2025 | $184.95 | $185.40 (0.24%) | $186.49 | $183.59 | 5.76 M | $168.34 B |
| 08/04/2025 | $181.72 | $182.73 (0.56%) | $183.45 | $180.63 | 4.68 M | $165.92 B |
| 08/01/2025 | $179.63 | $180.86 (0.68%) | $181.59 | $177.92 | 6.63 M | $164.22 B |
| 07/31/2025 | $186.14 | $181.06 (-2.73%) | $186.91 | $179.81 | 10.14 M | $164.40 B |
| 07/30/2025 | $192.15 | $189.52 (-1.37%) | $192.58 | $188.30 | 6.99 M | $172.08 B |
| 07/29/2025 | $189.71 | $191.38 (0.88%) | $192.89 | $188.90 | 7.14 M | $173.77 B |
| 07/28/2025 | $187.88 | $189.25 (0.73%) | $190.54 | $187.75 | 8.59 M | $171.84 B |
| 07/25/2025 | $185.70 | $184.99 (-0.38%) | $185.88 | $183.20 | 7.03 M | $167.97 B |
| 07/24/2025 | $186.42 | $185.69 (-0.39%) | $187.89 | $185.03 | 9.05 M | $168.61 B |
| 07/23/2025 | $194.90 | $186.25 (-4.44%) | $195.00 | $185.29 | 30.76 M | $169.12 B |
| 07/22/2025 | $214.04 | $214.92 (0.41%) | $216.00 | $212.16 | 11.73 M | $195.15 B |
| 07/21/2025 | $217.44 | $214.57 (-1.32%) | $219.00 | $214.21 | 8.27 M | $194.83 B |
| 07/18/2025 | $218.49 | $216.62 (-0.86%) | $218.65 | $215.91 | 4.55 M | $197.12 B |
| 07/17/2025 | $216.14 | $216.59 (0.21%) | $217.00 | $215.49 | 4.92 M | $197.10 B |
| 07/16/2025 | $218.40 | $216.64 (-0.81%) | $218.61 | $211.71 | 6.42 M | $197.14 B |
| 07/15/2025 | $220.77 | $218.36 (-1.09%) | $221.40 | $217.97 | 4.42 M | $198.71 B |
| 07/14/2025 | $219.41 | $220.05 (0.29%) | $220.26 | $217.30 | 4.72 M | $200.25 B |
| 07/11/2025 | $219.75 | $221.25 (0.68%) | $221.69 | $218.22 | 5.40 M | $201.34 B |
| 07/10/2025 | $219.28 | $219.66 (0.17%) | $220.78 | $217.56 | 3.97 M | $199.89 B |
| 07/09/2025 | $216.94 | $216.39 (-0.25%) | $218.90 | $215.20 | 5.23 M | $196.91 B |
| 07/08/2025 | $215.00 | $216.63 (0.76%) | $219.37 | $214.02 | 6.84 M | $197.13 B |
| 07/07/2025 | $215.02 | $213.41 (-0.75%) | $215.63 | $212.20 | 5.22 M | $194.20 B |
| 07/03/2025 | $215.25 | $216.02 (0.36%) | $216.94 | $214.72 | 2.56 M | $196.58 B |
| 07/02/2025 | $210.44 | $215.59 (2.45%) | $216.18 | $209.48 | 5.53 M | $196.19 B |
| 07/01/2025 | $207.00 | $210.45 (1.67%) | $211.68 | $206.49 | 5.86 M | $191.51 B |
| 06/30/2025 | $207.09 | $207.62 (0.26%) | $208.38 | $206.44 | 5.32 M | $188.93 B |
| 06/27/2025 | $205.50 | $207.08 (0.77%) | $207.69 | $205.29 | 8.59 M | $188.44 B |
| 06/26/2025 | $206.31 | $206.31 (0%) | $207.32 | $205.77 | 4.58 M | $187.74 B |
| 06/25/2025 | $206.03 | $205.38 (-0.32%) | $206.42 | $203.31 | 4.75 M | $186.90 B |
| 06/24/2025 | $203.23 | $205.81 (1.27%) | $206.20 | $203.00 | 7.60 M | $187.29 B |
| 06/23/2025 | $199.00 | $201.39 (1.2%) | $201.83 | $198.36 | 4.57 M | $183.26 B |
| 06/20/2025 | $200.41 | $198.20 (-1.1%) | $200.93 | $196.58 | 12.91 M | $180.36 B |
| 06/18/2025 | $198.60 | $198.35 (-0.13%) | $200.57 | $197.29 | 3.74 M | $180.50 B |
| 06/17/2025 | $198.00 | $197.69 (-0.16%) | $200.62 | $196.88 | 4.66 M | $179.90 B |
| 06/16/2025 | $197.28 | $199.22 (0.98%) | $199.86 | $196.60 | 5.86 M | $181.29 B |
| 06/13/2025 | $196.09 | $195.00 (-0.56%) | $199.04 | $194.47 | 5.14 M | $177.45 B |
| 06/12/2025 | $198.25 | $199.66 (0.71%) | $200.32 | $198.11 | 3.26 M | $181.69 B |
| 06/11/2025 | $203.31 | $199.69 (-1.78%) | $203.35 | $198.15 | 5.06 M | $181.72 B |
| 06/10/2025 | $199.98 | $202.29 (1.16%) | $203.17 | $199.48 | 6.25 M | $184.08 B |
| 06/09/2025 | $193.74 | $199.21 (2.82%) | $200.43 | $193.47 | 6.87 M | $181.28 B |
| 06/06/2025 | $193.69 | $192.42 (-0.66%) | $194.84 | $192.26 | 5.34 M | $175.10 B |
| 06/05/2025 | $192.91 | $190.49 (-1.25%) | $194.29 | $189.32 | 6.02 M | $173.35 B |
| 06/04/2025 | $188.91 | $190.72 (0.96%) | $192.10 | $188.48 | 5.78 M | $173.56 B |
| 06/03/2025 | $183.24 | $188.08 (2.64%) | $188.50 | $182.62 | 5.61 M | $171.15 B |
| 06/02/2025 | $181.85 | $184.21 (1.3%) | $184.71 | $181.61 | 5.65 M | $167.63 B |
| 05/30/2025 | $184.98 | $182.85 (-1.15%) | $185.14 | $179.76 | 15.10 M | $166.39 B |
| 05/29/2025 | $186.24 | $184.99 (-0.67%) | $186.48 | $182.93 | 4.53 M | $168.34 B |
| 05/28/2025 | $183.35 | $184.15 (0.44%) | $185.92 | $183.09 | 5.75 M | $167.58 B |
| 05/27/2025 | $179.10 | $183.24 (2.31%) | $183.33 | $177.84 | 7.94 M | $166.75 B |
| 05/23/2025 | $177.01 | $176.30 (-0.4%) | $177.29 | $173.75 | 7.42 M | $160.43 B |
| 05/22/2025 | $185.94 | $180.21 (-3.08%) | $186.91 | $179.98 | 7.50 M | $163.99 B |
| 05/21/2025 | $186.50 | $185.42 (-0.58%) | $189.90 | $184.73 | 8.98 M | $168.73 B |
| 05/20/2025 | $188.34 | $188.71 (0.2%) | $189.00 | $186.92 | 5.29 M | $171.73 B |
| 05/19/2025 | $185.00 | $188.34 (1.81%) | $188.48 | $184.25 | 6.46 M | $171.39 B |
| 05/16/2025 | $189.31 | $188.50 (-0.43%) | $189.31 | $186.81 | 4.52 M | $171.54 B |
| 05/15/2025 | $186.17 | $187.83 (0.89%) | $189.76 | $185.51 | 5.53 M | $170.93 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.
