The closing price for Texas Instruments (TXN) last year was $170.62, on December 31. It was down 5.4% for the year. The latest price is $283.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $172.89 | $173.27 | $170.57 | $170.62 | 3,426,900 |
December 30 2025 | $173.04 | $173.55 | $172.35 | $172.52 | 3,904,600 |
December 29 2025 | $173.59 | $174.71 | $172.20 | $172.78 | 4,163,200 |
December 26 2025 | $174.78 | $175.57 | $173.51 | $173.95 | 3,191,100 |
December 24 2025 | $174.41 | $175.08 | $173.88 | $174.20 | 1,266,500 |
December 23 2025 | $175.32 | $175.66 | $173.76 | $174.15 | 3,500,300 |
December 22 2025 | $176.52 | $176.92 | $175.03 | $175.86 | 5,373,100 |
December 19 2025 | $172.81 | $175.29 | $172.69 | $173.37 | 19,091,700 |
December 18 2025 | $173.88 | $175.94 | $172.99 | $173.28 | 8,546,200 |
December 17 2025 | $174.93 | $176.67 | $170.82 | $171.60 | 8,865,600 |
December 16 2025 | $175.39 | $176.07 | $173.09 | $174.62 | 5,746,900 |
December 15 2025 | $172.45 | $176.39 | $171.12 | $175.03 | 9,037,500 |
December 12 2025 | $178.78 | $180.20 | $175.69 | $176.45 | 5,980,500 |
December 11 2025 | $177.30 | $179.01 | $176.22 | $178.66 | 4,838,000 |
December 10 2025 | $174.89 | $179.70 | $174.56 | $178.66 | 5,268,900 |
December 09 2025 | $176.93 | $178.87 | $176.43 | $176.55 | 3,760,400 |
December 08 2025 | $180.47 | $180.66 | $176.56 | $177.95 | 6,427,600 |
December 05 2025 | $177.88 | $181.70 | $177.64 | $179.52 | 6,584,600 |
December 04 2025 | $180.21 | $180.87 | $175.98 | $177.14 | 6,724,100 |
December 03 2025 | $173.89 | $179.97 | $172.68 | $179.58 | 9,259,300 |
December 02 2025 | $165.92 | $174.94 | $165.23 | $172.36 | 9,438,900 |
December 01 2025 | $164.08 | $166.86 | $163.78 | $165.38 | 6,170,800 |
November 28 2025 | $163.29 | $166.45 | $162.68 | $165.49 | 4,018,100 |
November 26 2025 | $159.63 | $164.28 | $159.37 | $162.61 | 7,346,300 |
November 25 2025 | $157.08 | $159.27 | $156.06 | $159.09 | 7,406,700 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.