TipRanks
Go Ultimate55% OFF

Texas Instruments (1TXN) Historical Prices

IT:1TXN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026274.35274.35272.70269.30269.30-2.50%1628.06
Oct 29, 2026280.70280.70280.70276.20276.20+1.23%512.63
Oct 28, 2026279.00279.00274.95274.20272.84-0.29%603.17
Oct 27, 2026273.25274.95272.80275.00273.63+5.10%251.33
Oct 26, 2026255.35261.45255.35261.65260.35+3.11%40.21
Oct 23, 2026253.95253.95252.75253.75252.49+1.48%26117.85
Oct 22, 2026249.40254.55249.40250.05248.81-1.59%31131.81
Oct 21, 2026252.00252.00252.00254.10252.84+1.68%50.50
Oct 20, 2026244.40244.85244.40249.90248.66+2.00%151.53
Oct 19, 2026253.00253.00251.05245.00243.78-2.06%111.07
Oct 16, 2026247.25251.45247.25250.15248.91+1.38%111.09
Oct 15, 2026246.75246.80244.90246.75245.52-2.74%00.00
Oct 14, 2026255.80255.80255.80253.70252.44+0.20%60.60
Oct 13, 2026253.20255.30255.30253.20251.94+0.00%00.00
Oct 12, 2026253.20255.30255.30253.20251.94+0.00%00.00
Oct 09, 2026255.30255.30255.30253.20251.94-1.06%121.09
Oct 08, 2026255.90254.95254.95255.90254.63+0.00%00.00
Oct 07, 2026254.95254.95254.95255.90254.63-2.94%70.64
Oct 06, 2026265.40265.40262.80263.65262.34+0.61%151.40
Oct 05, 2026262.05257.00250.10262.05260.75+0.00%00.00
Oct 02, 2026250.10257.00250.10262.05260.75+5.33%100.90
Oct 01, 2026252.40252.40249.50248.80247.56+0.46%544.63
Sep 30, 2026246.65246.65245.75247.65246.42-0.36%282.50
Sep 29, 2026248.55250.05247.90248.55247.32+2.58%00.00
Sep 28, 2026239.70243.80239.70242.30241.10+0.12%363.19
Sep 25, 2026242.00243.30240.95242.00240.80+2.43%00.00
Sep 24, 2026238.15238.15238.15236.25235.08-0.82%30.24
Sep 23, 2026238.20238.90236.85238.20237.02+0.89%00.00
Sep 22, 2026236.10236.35234.45236.10234.93+0.92%00.00
Sep 21, 2026233.10233.10233.10233.95232.79+1.30%40.29
Sep 18, 2026230.95231.20229.35230.95229.80+2.62%00.00
Sep 17, 2026224.80225.05224.80225.05223.93-2.05%171.02
Sep 16, 2026229.75230.35228.45229.75228.61+0.20%00.00
Sep 15, 2026229.30229.60227.80229.30228.16+0.79%00.00
Sep 14, 2026221.90227.50221.90227.50226.37-3.19%523.04
Sep 11, 2026235.00236.10234.30235.00233.83+4.72%00.00
Sep 10, 2026224.40225.10223.05224.40223.29+0.63%00.00
Sep 09, 2026223.00333.00222.85223.00221.89-0.31%00.00
Sep 08, 2026227.25227.25220.80223.70222.59+0.25%20.11
Sep 07, 2026223.15223.15223.15223.15222.04+0.40%00.00
Sep 04, 2026222.70222.70222.70222.25221.15+2.18%653.63
Sep 03, 2026214.00214.00214.00217.50216.42-1.65%331.69
Sep 02, 2026221.15222.50220.60221.15220.05+1.26%00.00
Sep 01, 2026218.40218.40218.40218.40217.32-2.76%00.00
Aug 31, 2026224.60225.30223.60224.60223.48-0.33%00.00
Aug 28, 2026226.20226.20226.20225.35224.23-1.68%70.34
Aug 27, 2026226.25226.25226.25229.20228.06+1.98%30.14
Aug 26, 2026221.45221.45221.45224.75223.63+1.28%231.05
Aug 25, 2026221.90221.90221.90221.90220.80+1.09%00.00
Aug 24, 2026225.05225.05220.00219.50218.41-3.07%60.25