The highest closing price for Texas Instruments (TXN) last month was $176.68, on April 2. It was down 10% for the month. The latest price is $161.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $156.37 | $160.63 | $154.90 | $160.05 | 6,158,600 |
April 29 2025 | $158.14 | $160.98 | $157.41 | $159.41 | 6,566,500 |
April 28 2025 | $161.97 | $162.16 | $158.37 | $161.07 | 5,170,500 |
April 25 2025 | $160.47 | $162.32 | $159.16 | $161.48 | 8,383,300 |
April 24 2025 | $163.24 | $163.60 | $157.08 | $160.76 | 18,950,400 |
April 23 2025 | $151.87 | $154.03 | $150.00 | $150.86 | 14,125,000 |
April 22 2025 | $144.64 | $146.99 | $143.85 | $145.52 | 9,139,900 |
April 21 2025 | $144.23 | $145.50 | $141.43 | $144.38 | 8,275,000 |
April 17 2025 | $146.07 | $148.92 | $144.69 | $147.18 | 5,690,700 |
April 16 2025 | $145.98 | $148.46 | $141.35 | $145.31 | 10,862,500 |
April 15 2025 | $150.14 | $151.41 | $148.58 | $149.90 | 6,958,900 |
April 14 2025 | $149.76 | $152.29 | $147.88 | $149.70 | 10,356,600 |
April 11 2025 | $142.78 | $148.61 | $138.77 | $146.35 | 21,113,300 |
April 10 2025 | $159.43 | $161.55 | $148.75 | $155.28 | 16,019,500 |
April 09 2025 | $143.94 | $171.36 | $143.03 | $168.07 | 21,578,500 |
April 08 2025 | $155.42 | $157.68 | $142.10 | $144.77 | 13,902,800 |
April 07 2025 | $149.63 | $161.52 | $143.97 | $152.70 | 18,337,200 |
April 04 2025 | $158.32 | $159.71 | $149.68 | $150.11 | 14,976,900 |
April 03 2025 | $170.39 | $172.72 | $162.61 | $162.81 | 11,895,300 |
April 02 2025 | $174.33 | $178.41 | $173.71 | $176.68 | 4,368,900 |
April 01 2025 | $177.76 | $178.04 | $172.80 | $176.48 | 5,965,400 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
