The closing price for Texas Instruments (TXN) last year was $171.49, on December 31. It was down 5.4% for the year. The latest price is $309.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $173.78 | $174.15 | $171.44 | $171.49 | 3,426,900 |
December 30 2025 | $173.93 | $174.44 | $173.23 | $173.40 | 3,904,600 |
December 29 2025 | $174.48 | $175.61 | $173.09 | $173.67 | 4,163,200 |
December 26 2025 | $175.67 | $176.47 | $174.40 | $174.84 | 3,191,100 |
December 24 2025 | $175.30 | $175.97 | $174.77 | $175.09 | 1,266,500 |
December 23 2025 | $176.22 | $176.55 | $174.65 | $175.04 | 3,500,300 |
December 22 2025 | $177.42 | $177.83 | $175.92 | $176.76 | 5,373,100 |
December 19 2025 | $173.70 | $176.19 | $173.57 | $174.26 | 19,091,700 |
December 18 2025 | $174.77 | $176.84 | $173.88 | $174.16 | 8,546,200 |
December 17 2025 | $175.82 | $177.57 | $171.69 | $172.48 | 8,865,600 |
December 16 2025 | $176.29 | $176.97 | $173.97 | $175.52 | 5,746,900 |
December 15 2025 | $173.33 | $177.30 | $172.00 | $175.92 | 9,037,500 |
December 12 2025 | $179.70 | $181.12 | $176.59 | $177.36 | 5,980,500 |
December 11 2025 | $178.21 | $179.93 | $177.12 | $179.58 | 4,838,000 |
December 10 2025 | $175.78 | $180.62 | $175.46 | $179.58 | 5,268,900 |
December 09 2025 | $177.84 | $179.79 | $177.34 | $177.45 | 3,760,400 |
December 08 2025 | $181.40 | $181.59 | $177.46 | $178.86 | 6,427,600 |
December 05 2025 | $178.79 | $182.63 | $178.55 | $180.44 | 6,584,600 |
December 04 2025 | $181.13 | $181.79 | $176.88 | $178.05 | 6,724,100 |
December 03 2025 | $174.79 | $180.89 | $173.56 | $180.50 | 9,259,300 |
December 02 2025 | $166.77 | $175.83 | $166.08 | $173.24 | 9,438,900 |
December 01 2025 | $164.92 | $167.72 | $164.61 | $166.22 | 6,170,800 |
November 28 2025 | $164.13 | $167.30 | $163.52 | $166.33 | 4,018,100 |
November 26 2025 | $160.45 | $165.12 | $160.19 | $163.45 | 7,346,300 |
November 25 2025 | $157.88 | $160.09 | $156.86 | $159.91 | 7,406,700 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.