206.06
price up icon2.67%   5.35
 
loading

Texas Instruments Inc Stock (TXN) Price History

The historical daily chart and data for Texas Instruments Inc stock (TXN), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $206.06.
  • Texas Instruments Inc all-time high stock price is $221.69, occurred on July 11, 2025.
  • The lowest Texas Instruments Inc stock price recorded was $40.33 on February 05, 2014. Since then, Texas Instruments Inc's stock price has risen over 410.93% to $206.06 now.
  • The 52-week high stock price for TXN is $221.69, representing a 7.59% increase from the current share price, occurred on July 11, 2025.
  • The 52-week low stock price for TXN is $139.95, indicating a -32.08% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Texas Instruments Inc (TXN) stock in the beginning of 2024 was $190.59. The stock closed the year at $165.22, a loss of over -13.31% for the year.
The table below shows more information about TXN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $209.1 $201.9 $7.20 6,175,781.0 +2.67%
Aug 21, 2025 $202.2 $199.4 $2.73 5,073,392.0 -0.03%
Aug 20, 2025 $201.2 $193.4 $7.78 8,101,968.0 +2.47%
Aug 19, 2025 $197.7 $193.8 $3.86 5,232,404.0 +0.83%
Aug 18, 2025 $195.5 $193.5 $2.02 2,762,833.0 -0.12%
Aug 15, 2025 $195.4 $192.5 $2.88 5,868,406.0 +0.44%
Aug 14, 2025 $194.2 $190.0 $4.21 3,914,864.0 +0.22%
Aug 13, 2025 $194.1 $191.0 $3.16 4,964,514.0 +0.17%
Aug 12, 2025 $193.8 $185.2 $8.62 10,002,716.0 +5.04%
Aug 11, 2025 $188.9 $183.4 $5.47 6,439,159.0 -1.87%
Aug 08, 2025 $187.6 $184.7 $2.98 5,942,460.0 +0.70%
Aug 07, 2025 $191.5 $184.7 $6.76 6,554,799.0 +0.00%
Aug 06, 2025 $186.9 $184.0 $2.90 6,944,685.0 +0.28%
Aug 05, 2025 $186.5 $183.6 $2.90 5,756,959.0 +1.46%
Aug 04, 2025 $183.4 $180.6 $2.82 4,676,913.0 +1.03%
Aug 01, 2025 $181.6 $177.9 $3.67 6,620,342.0 -0.11%
Jul 31, 2025 $186.9 $179.8 $7.10 7,231,429.0 -4.46%
Jul 30, 2025 $192.6 $188.3 $4.28 6,923,781.0 -0.97%
Jul 29, 2025 $192.9 $188.9 $3.98 7,141,167.0 +1.13%
Jul 28, 2025 $190.5 $187.8 $2.79 8,577,885.0 +2.30%
Jul 25, 2025 $185.9 $183.2 $2.68 7,018,402.0 -0.38%
Jul 24, 2025 $187.9 $185.0 $2.86 9,029,022.0 -0.30%

Texas Instruments Inc Stock (TXN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Texas Instruments Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Texas Instruments Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Texas Instruments Inc Stock (TXN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $209.1 $177.9 $31.17 101,207,976.0 +13.81%
Jul, 2025 $221.7 $179.8 $41.88 141,469,089.0 -12.79%
Jun, 2025 $208.4 $181.6 $26.77 117,403,498.0 +13.55%
May, 2025 $189.9 $158.1 $31.84 154,042,041.0 +14.25%
Apr, 2025 $179.9 $139.9 $39.98 237,223,618.0 -10.93%
Mar, 2025 $200.2 $172.1 $28.16 121,989,761.0 -8.31%
Feb, 2025 $205.8 $176.8 $28.99 107,297,268.0 +6.16%
Jan, 2025 $200.6 $179.6 $21.03 129,882,179.0 -1.55%

Texas Instruments Inc Stock (TXN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $202.4 $183.3 $19.06 95,107,077.0 -6.50%
Nov, 2024 $220.4 $195.9 $24.48 111,391,881.0 -1.05%
Oct, 2024 $211.6 $192.8 $18.74 110,810,164.0 -1.65%
Sep, 2024 $211.9 $194.7 $17.28 101,948,621.0 -3.63%
Aug, 2024 $214.7 $180.1 $34.59 120,160,155.0 +5.17%
Jul, 2024 $210.8 $192.7 $18.10 108,965,388.0 +4.77%
Jun, 2024 $201.3 $191.7 $9.59 87,480,021.0 -0.25%
May, 2024 $206.0 $173.7 $32.35 121,809,281.0 +10.54%
Apr, 2024 $179.8 $159.1 $20.68 122,585,665.0 +1.27%
Mar, 2024 $177.8 $166.0 $11.77 114,372,713.0 +4.11%
Feb, 2024 $167.9 $155.5 $12.45 89,223,454.0 +4.50%
Jan, 2024 $176.7 $159.3 $17.33 142,691,340.0 -6.07%

Texas Instruments Inc Stock (TXN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $172.3 $151.9 $20.40 111,439,114.0 +11.62%
Nov, 2023 $156.3 $140.8 $15.47 115,839,576.0 +7.53%
Oct, 2023 $160.6 $139.5 $21.16 118,085,906.0 -10.69%
Sep, 2023 $170.9 $155.9 $15.01 82,157,383.0 -5.38%
Aug, 2023 $179.5 $163.9 $15.54 107,767,097.0 -6.63%
Jul, 2023 $188.1 $173.1 $15.04 114,656,335.0 -0.01%
Jun, 2023 $180.5 $167.2 $13.34 101,364,663.0 +3.53%
May, 2023 $178.1 $159.9 $18.16 112,524,786.0 +4.00%
Apr, 2023 $186.2 $161.1 $25.08 87,337,081.0 -10.11%
Mar, 2023 $186.3 $169.8 $16.49 117,715,319.0 +8.49%
Feb, 2023 $185.4 $167.8 $17.65 98,459,505.0 -3.25%
Jan, 2023 $181.2 $162.6 $18.58 115,502,513.0 +7.26%
$158.01
price up icon 2.52%
semiconductors ARM
$137.92
price up icon 3.48%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ADI
$252.20
price up icon 2.13%
$24.80
price up icon 5.53%
Cap:     |  Volume (24h):