Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	188.52	190.33	185.84	187.19	15,023,908	-1.10(-0.58%)
Mar 19, 2026	187.76	190.00	184.90	188.29	5,873,368	-2.49(-1.31%)
Mar 18, 2026	194.44	195.54	189.99	190.78	5,068,586	-3.67(-1.89%)
Mar 17, 2026	195.87	196.43	193.77	194.45	3,385,197	+0.32(+0.16%)
Mar 16, 2026	194.32	196.26	192.43	194.13	4,754,840	+3.35(+1.76%)
Mar 13, 2026	191.47	193.75	190.14	190.78	3,688,425	+0.73(+0.38%)
Mar 12, 2026	193.65	194.76	189.75	190.05	8,157,330	-8.62(-4.34%)
Mar 11, 2026	198.58	201.43	197.49	198.67	4,996,246	+1.21(+0.61%)
Mar 10, 2026	195.64	200.18	195.45	197.46	5,929,091	+1.26(+0.64%)
Mar 09, 2026	192.75	197.16	189.68	196.20	7,597,706	+2.97(+1.54%)
Mar 06, 2026	192.50	195.05	191.15	193.23	7,220,593	-4.75(-2.40%)
Mar 05, 2026	200.91	201.94	194.76	197.98	8,051,828	-4.41(-2.18%)
Mar 04, 2026	204.36	205.31	201.50	202.39	5,452,153	-0.28(-0.14%)
Mar 03, 2026	205.89	206.57	201.75	202.67	7,509,814	-7.15(-3.41%)
Mar 02, 2026	211.04	211.47	207.31	209.82	6,810,584	-2.29(-1.08%)
Feb 27, 2026	211.23	212.63	208.25	212.11	8,275,223	-0.52(-0.24%)
Feb 26, 2026	214.45	216.09	210.15	212.63	6,040,766	-1.27(-0.59%)
Feb 25, 2026	214.40	215.90	210.23	213.90	6,996,622	+0.55(+0.26%)
Feb 24, 2026	220.72	224.17	209.59	213.35	9,493,200	-6.51(-2.96%)
Feb 23, 2026	218.90	222.79	218.90	219.86	7,876,546	+0.13(+0.06%)
Feb 20, 2026	216.74	220.20	216.53	219.73	5,457,865	+1.68(+0.77%)
Feb 19, 2026	221.15	222.04	217.42	218.05	5,001,010	-5.27(-2.36%)
Feb 18, 2026	229.88	230.00	221.36	223.32	6,667,788	-2.37(-1.05%)
Feb 17, 2026	226.53	228.45	222.81	225.69	5,454,271	-0.47(-0.21%)
Feb 13, 2026	221.66	226.88	221.54	226.16	5,011,907	+3.16(+1.42%)
Feb 12, 2026	226.68	229.50	221.87	223.00	8,471,634	-3.56(-1.57%)
Feb 11, 2026	223.13	231.32	223.12	226.56	9,131,818	+5.64(+2.55%)
Feb 10, 2026	216.83	222.08	216.13	220.92	5,100,008	+2.15(+0.98%)
Feb 09, 2026	221.26	222.16	218.24	218.77	9,244,149	-2.68(-1.21%)
Feb 06, 2026	225.63	226.76	218.59	221.45	9,397,495	-2.53(-1.13%)
Feb 05, 2026	221.65	225.82	218.90	223.98	11,037,260	+1.06(+0.48%)
Feb 04, 2026	222.13	228.29	218.66	222.92	14,540,890	-2.29(-1.02%)
Feb 03, 2026	224.24	228.83	222.70	225.21	15,185,608	+0.20(+0.09%)
Feb 02, 2026	215.43	225.26	214.84	225.01	11,189,986	+9.46(+4.39%)
Jan 30, 2026	216.06	216.46	213.06	215.55	9,086,828	-2.00(-0.92%)
Jan 29, 2026	215.00	220.56	213.43	217.55	14,209,466	+2.78(+1.30%)
Jan 28, 2026	202.54	215.18	202.40	214.77	19,729,576	+19.41(+9.94%)
Jan 27, 2026	193.43	197.12	193.08	195.35	10,698,212	+0.04(+0.02%)
Jan 26, 2026	192.06	195.56	191.19	195.31	9,228,196	+3.26(+1.70%)
Jan 23, 2026	194.49	195.14	189.89	192.06	6,736,144	-1.67(-0.86%)
Jan 22, 2026	196.02	198.14	192.42	193.73	7,309,914	+0.58(+0.30%)
Jan 21, 2026	190.21	194.86	190.01	193.15	7,317,882	+4.79(+2.54%)
Jan 20, 2026	189.01	191.18	186.73	188.36	9,578,599	-1.98(-1.04%)
Jan 16, 2026	189.00	191.22	188.84	190.34	6,990,136	+2.44(+1.30%)
Jan 15, 2026	193.67	195.37	187.55	187.89	6,986,877	-4.30(-2.24%)
Jan 14, 2026	186.28	192.35	186.22	192.19	8,040,069	+4.89(+2.61%)
Jan 13, 2026	188.05	188.52	186.43	187.31	4,161,541	-0.54(-0.29%)
Jan 12, 2026	187.62	189.58	186.78	187.84	6,544,019	-1.23(-0.65%)
Jan 09, 2026	187.58	190.16	186.29	189.08	6,062,202	+1.85(+0.99%)
Jan 08, 2026	181.64	187.85	181.37	187.23	6,899,269	+2.72(+1.48%)
Jan 07, 2026	187.25	189.48	183.29	184.51	8,391,911	-6.35(-3.33%)
Jan 06, 2026	178.92	191.67	178.92	190.85	13,303,620	+14.83(+8.43%)
Jan 05, 2026	176.87	181.70	175.74	176.02	6,801,810	-0.35(-0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Texas Instruments (NQ:TXN)

Historical Prices