The highest closing price for Texas Instruments (TXN) all-time was $217.72, on July 11. The latest price is $159.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $162.34 | $165.62 | $156.89 | $159.33 | 76,092,272 |
October 2025 | $180.36 | $183.82 | $157.80 | $161.46 | 199,578,565 |
September 2025 | $197.62 | $198.40 | $172.47 | $182.10 | 157,759,800 |
August 2025 | $178.04 | $207.24 | $176.35 | $200.69 | 119,396,500 |
July 2025 | $203.70 | $218.15 | $178.22 | $179.46 | 165,348,400 |
June 2025 | $178.95 | $205.05 | $178.71 | $204.31 | 117,541,800 |
May 2025 | $158.27 | $186.87 | $155.54 | $179.93 | 154,223,300 |
April 2025 | $174.93 | $175.56 | $136.55 | $157.50 | 238,844,200 |
March 2025 | $194.18 | $195.39 | $167.91 | $175.34 | 133,507,400 |
February 2025 | $178.59 | $200.75 | $172.47 | $191.23 | 116,441,500 |
January 2025 | $183.37 | $194.33 | $173.96 | $180.13 | 141,670,100 |
December 2024 | $193.50 | $196.05 | $177.58 | $181.61 | 109,826,900 |
November 2024 | $196.69 | $213.46 | $189.74 | $194.71 | 122,894,900 |
October 2024 | $198.27 | $203.60 | $185.56 | $196.77 | 120,772,100 |
September 2024 | $203.94 | $203.94 | $187.32 | $198.77 | 108,425,100 |
August 2024 | $194.13 | $206.55 | $173.27 | $206.24 | 125,407,300 |
July 2024 | $185.11 | $201.56 | $184.26 | $196.11 | 113,318,100 |
June 2024 | $187.73 | $192.43 | $183.26 | $185.97 | 92,490,000 |
May 2024 | $166.90 | $196.94 | $164.82 | $186.43 | 125,938,800 |
April 2024 | $165.27 | $170.65 | $151.02 | $167.45 | 125,587,200 |
March 2024 | $159.03 | $168.71 | $157.54 | $165.35 | 114,787,200 |
February 2024 | $151.12 | $159.37 | $147.56 | $158.82 | 89,255,900 |
January 2024 | $159.01 | $166.36 | $150.95 | $151.98 | 143,312,400 |
December 2023 | $144.19 | $162.27 | $143.06 | $160.53 | 112,226,000 |
November 2023 | $134.33 | $147.17 | $132.61 | $143.81 | 115,851,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
