The highest closing price for Texas Instruments (TXN) last month was $219.66, on July 11. It was down 11.9% for the month. The latest price is $194.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $186.14 | $186.91 | $179.81 | $181.06 | 10,144,000 |
July 30 2025 | $190.77 | $191.20 | $186.95 | $188.16 | 6,985,100 |
July 29 2025 | $188.35 | $191.51 | $187.54 | $190.01 | 7,144,700 |
July 28 2025 | $186.53 | $189.17 | $186.40 | $187.89 | 8,586,800 |
July 25 2025 | $184.37 | $184.55 | $181.89 | $183.66 | 7,031,800 |
July 24 2025 | $185.08 | $186.54 | $183.70 | $184.36 | 9,049,500 |
July 23 2025 | $193.50 | $193.60 | $183.96 | $184.91 | 30,755,700 |
July 22 2025 | $212.50 | $214.45 | $210.64 | $213.38 | 11,730,800 |
July 21 2025 | $215.88 | $217.43 | $212.67 | $213.03 | 8,269,800 |
July 18 2025 | $216.92 | $217.08 | $214.36 | $215.07 | 4,550,100 |
July 17 2025 | $214.59 | $215.44 | $213.94 | $215.04 | 4,920,100 |
July 16 2025 | $216.83 | $217.04 | $210.19 | $215.09 | 6,420,900 |
July 15 2025 | $219.19 | $219.81 | $216.41 | $216.79 | 4,419,700 |
July 14 2025 | $217.84 | $218.68 | $215.74 | $218.47 | 4,723,600 |
July 11 2025 | $218.17 | $220.10 | $216.65 | $219.66 | 5,396,300 |
July 10 2025 | $217.71 | $219.20 | $216.00 | $218.08 | 3,971,400 |
July 09 2025 | $215.38 | $217.33 | $213.66 | $214.84 | 5,231,400 |
July 08 2025 | $213.46 | $217.80 | $212.48 | $215.08 | 6,844,600 |
July 07 2025 | $213.48 | $214.08 | $210.68 | $211.88 | 5,221,400 |
July 03 2025 | $213.71 | $215.38 | $213.18 | $214.47 | 2,561,100 |
July 02 2025 | $208.93 | $214.63 | $207.98 | $214.04 | 5,533,400 |
July 01 2025 | $205.51 | $210.16 | $205.01 | $208.94 | 5,856,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
