Texas Instruments Stock Price History

NASDAQ: TXNTechnologySemiconductorsUSD

283.74-4.46 (-1.55%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TXN price history at a glance

The price history for Texas Instruments (TXN) on this page begins on May 29, 1972, when the stock closed at $1.73; it most recently closed at $283.74 on October 5, 2026. The highest price in this record is $334.03, reached on June 22, 2026; the latest close is 15.1% below that peak. Across the 53 complete calendar years in the table, TXN finished higher in 35 and lower in 18. Its best year was 1999 (+125.7%) and its worst was 2008 (-47.5%).

Over roughly 54 years the share price changed +16271.8%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, TXN has gained 58.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1972: $334.03
Date of high: Jun 22, 2026
Low since 1972: $1.22
Date of low: Sep 30, 1974
52-week high: $334.03
52-week low: $152.73
Last close: $283.74

TXN returns

1 week

-3.42%

1 month

+8.47%

3 months

-8.90%

6 months

+32.14%

Year to date

+63.55%

1 year

+58.55%

3 years

+88.67%

5 years

+48.21%

TXN price return, excluding dividends.

TXN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	190.31	283.74	334.03	176.89	+59.84%
2025	190.15	177.52	221.69	139.95	-6.82%
2024	165.10	190.51	220.39	155.46	+11.76%
2023	175.16	170.46	188.12	139.48	+3.17%
2022	179.44	165.22	192.10	144.46	-12.34%
2021	171.16	188.47	202.26	160.76	+14.83%
2020	130.00	164.13	167.24	93.09	+28.38%
2019	98.59	127.85	132.20	92.36	+37.62%
2018	109.12	92.90	120.75	87.70	-11.05%
2017	74.15	104.44	105.33	72.47	+43.13%
2016	50.36	72.97	75.25	46.73	+33.13%
2015	53.60	54.81	59.99	43.49	+2.49%
2014	43.11	53.48	56.00	40.33	+23.54%
2013	32.42	43.29	44.09	31.39	+36.05%
2012	29.78	31.82	34.24	26.06	+9.31%
2011	33.22	29.11	36.71	24.34	-10.43%
2010	26.34	32.50	33.93	22.28	+24.71%
2009	14.96	26.06	27.00	13.70	+62.47%
2008	29.90	16.04	33.00	13.38	-47.46%
2007	28.76	30.53	39.63	28.24	+6.01%
2006	34.45	28.80	36.40	26.77	-10.20%
2005	22.92	32.07	34.68	20.70	+30.26%
2004	31.78	24.62	33.98	18.06	-16.00%
2003	16.05	29.31	31.67	13.90	+81.71%
2002	27.24	16.13	35.94	13.10	-46.94%
2001	47.31	30.40	54.69	20.10	-35.83%
2000	47.00	47.38	99.78	35.00	-1.94%
1999	23.44	48.31	55.75	21.50	+125.69%
1998	10.41	21.41	22.61	10.06	+79.09%
1997	8.45	11.95	17.81	7.77	+42.72%
1996	6.14	8.38	8.55	5.06	+30.10%
1995	4.45	6.44	10.47	4.30	+37.56%
1994	4.27	4.68	5.59	3.81	+17.91%
1993	3.42	3.97	5.27	2.86	+36.19%
1992	2.04	2.91	3.27	1.97	+48.01%
1991	2.40	1.97	2.98	1.63	-14.86%
1990	2.20	2.31	2.75	1.41	+3.14%
1989	2.61	2.24	2.92	1.76	-12.50%
1988	3.24	2.56	3.75	2.16	-26.46%
1987	2.63	3.48	5.02	2.27	+42.34%
1986	2.16	2.45	3.09	2.14	+10.20%
1985	2.56	2.22	2.74	1.80	-8.28%
1984	2.97	2.42	3.11	2.33	-16.14%
1983	2.83	2.89	3.67	2.10	+2.97%
1982	1.59	2.80	3.18	1.47	+67.24%
1981	2.43	1.68	2.63	1.56	-34.22%
1980	1.95	2.55	3.14	1.64	+44.19%
1979	1.77	1.77	2.10	1.62	+5.92%
1978	1.46	1.67	1.93	1.28	+9.20%
1977	2.01	1.53	2.13	1.43	-28.50%
1976	2.06	2.14	2.70	1.94	+9.18%
1975	1.34	1.96	2.49	1.27	+38.99%
1974	2.04	1.41	2.41	1.22	-33.54%
1973	1.92	2.12	2.89	1.55	+11.89%
1972*	1.73	1.89	1.98	1.64	+9.31%

* Partial year: the record begins after the start of 1972; return measured from the first available close.

2026 return is year to date.

TXN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	290.59	291.21	281.66	283.74	-1.55%	4.03M
Oct 8, 2026	285.46	290.49	283.27	288.20	-0.27%	5.85M
Oct 7, 2026	290.50	291.62	284.82	288.98	-2.78%	4.54M
Oct 6, 2026	295.45	298.75	294.23	297.23	+0.79%	3.29M
Oct 5, 2026	291.47	295.33	288.75	294.90	+0.37%	3.78M
Oct 2, 2026	290.00	297.06	288.20	293.80	+4.44%	5.05M
Oct 1, 2026	281.54	283.67	278.09	281.31	+0.44%	3.70M
Sep 30, 2026	281.17	283.50	279.22	280.09	-0.57%	3.96M
Sep 29, 2026	283.07	284.39	280.23	281.69	+1.21%	5.03M
Sep 28, 2026	277.60	279.33	273.90	278.31	+0.09%	4.93M
Sep 25, 2026	270.61	278.69	269.53	278.07	+2.74%	3.96M
Sep 24, 2026	270.00	272.21	266.79	270.65	-0.72%	3.34M
Sep 23, 2026	271.49	272.90	266.59	272.62	+0.45%	5.55M
Sep 22, 2026	268.84	271.64	267.43	271.41	+0.20%	8.30M
Sep 21, 2026	267.67	271.78	262.22	270.87	+1.59%	7.90M
Sep 18, 2026	260.82	268.28	259.83	266.64	+3.29%	19.05M
Sep 17, 2026	265.04	266.82	257.10	258.14	-0.97%	6.52M
Sep 16, 2026	267.25	267.97	258.14	260.67	-1.05%	3.65M
Sep 15, 2026	265.11	267.70	262.26	263.43	+0.00%	4.41M
Sep 14, 2026	256.78	266.10	256.78	263.42	-1.97%	6.86M
Sep 11, 2026	263.23	273.33	261.44	268.70	+3.82%	5.26M
Sep 10, 2026	256.76	261.72	255.82	258.82	-1.06%	5.84M
Sep 9, 2026	256.35	262.74	256.35	261.59	+1.03%	4.25M
Sep 8, 2026	260.93	261.90	256.46	258.92	+0.19%	5.44M
Sep 4, 2026	256.56	261.02	255.50	258.44	+1.82%	4.24M
Sep 3, 2026	252.08	254.57	248.13	253.83	-0.38%	4.30M
Sep 2, 2026	253.34	258.04	251.05	254.80	+0.58%	3.88M
Sep 1, 2026	256.19	257.62	250.43	253.34	-2.90%	7.21M
Aug 31, 2026	261.25	262.38	259.96	260.91	+0.88%	5.76M
Aug 28, 2026	265.24	267.43	255.97	258.64	-2.96%	5.86M
Aug 27, 2026	262.60	267.48	261.10	266.54	+1.82%	5.60M
Aug 26, 2026	260.50	263.20	259.49	261.77	+0.66%	3.79M
Aug 25, 2026	262.78	262.78	256.97	260.05	+0.43%	4.26M
Aug 24, 2026	262.52	263.33	255.18	258.94	-2.05%	6.61M
Aug 21, 2026	269.79	269.79	261.63	264.36	-0.47%	5.51M
Aug 20, 2026	267.53	270.50	264.76	265.60	-0.69%	5.28M
Aug 19, 2026	274.10	277.37	266.39	267.45	-1.76%	6.74M
Aug 18, 2026	276.08	278.99	268.67	272.24	-3.77%	7.93M
Aug 17, 2026	280.00	286.21	279.00	282.91	+1.19%	5.99M
Aug 14, 2026	273.62	280.28	272.51	279.58	+2.25%	4.76M
Aug 13, 2026	277.16	279.97	272.78	273.43	-1.14%	5.33M
Aug 12, 2026	289.59	289.62	276.36	276.59	-1.65%	5.90M
Aug 11, 2026	284.82	285.89	278.62	281.24	+0.29%	4.47M
Aug 10, 2026	288.07	288.76	280.16	280.44	-1.97%	4.21M
Aug 7, 2026	283.74	286.17	280.97	286.08	+2.76%	7.71M
Aug 6, 2026	274.62	283.30	272.65	278.40	+0.24%	4.80M
Aug 5, 2026	280.90	284.13	276.50	277.72	-2.08%	5.41M
Aug 4, 2026	277.49	285.58	275.12	283.63	+5.42%	8.98M
Aug 3, 2026	272.83	273.34	264.74	269.04	-2.43%	8.02M
Jul 31, 2026	284.06	285.11	273.59	275.74	-1.08%	8.84M
Jul 30, 2026	276.82	283.58	274.35	278.76	+2.75%	9.24M
Jul 29, 2026	278.58	281.62	268.76	271.30	-2.08%	10.21M
Jul 28, 2026	275.46	282.81	273.45	277.07	-0.84%	11.16M
Jul 27, 2026	281.79	284.33	273.67	279.41	-0.06%	9.07M
Jul 24, 2026	281.11	283.89	276.30	279.58	-1.90%	8.27M
Jul 23, 2026	277.30	288.33	274.10	284.99	-3.13%	11.74M
Jul 22, 2026	285.21	296.25	285.21	294.19	+0.99%	10.75M
Jul 21, 2026	296.11	297.59	290.07	291.30	+2.55%	10.20M
Jul 20, 2026	288.31	292.69	283.49	284.07	+0.02%	5.21M
Jul 17, 2026	282.89	289.25	279.23	284.02	-2.47%	7.66M
Jul 16, 2026	293.51	294.76	288.50	291.22	-3.31%	7.15M
Jul 15, 2026	312.01	312.01	295.51	301.19	-1.43%	6.39M
Jul 14, 2026	309.02	310.57	301.89	305.55	+2.34%	5.84M
Jul 13, 2026	308.52	308.52	296.81	298.57	-4.14%	7.56M
Jul 10, 2026	304.20	312.93	303.40	311.46	+0.95%	4.14M
Jul 9, 2026	309.85	315.34	305.41	308.53	+2.39%	6.23M
Jul 8, 2026	288.00	307.43	288.00	301.32	+2.73%	6.54M
Jul 7, 2026	292.68	296.38	285.39	293.30	-3.36%	8.29M
Jul 6, 2026	299.66	306.02	299.24	303.50	+3.56%	6.73M
Jul 2, 2026	299.98	305.27	288.62	293.08	-1.79%	9.77M
Jul 1, 2026	294.10	303.30	293.07	298.41	+0.11%	8.74M
Jun 30, 2026	286.23	300.23	286.23	298.07	+4.41%	10.94M
Jun 29, 2026	280.33	290.27	275.78	285.48	+0.02%	12.98M
Jun 26, 2026	302.46	305.00	279.55	285.43	-8.46%	29.82M
Jun 25, 2026	315.70	316.59	305.00	311.81	+2.87%	8.78M
Jun 24, 2026	303.13	307.82	300.07	303.11	-0.41%	8.76M
Jun 23, 2026	313.91	316.26	301.08	304.36	-8.40%	10.81M
Jun 22, 2026	328.00	334.03	326.04	332.28	+2.92%	8.95M
Jun 18, 2026	313.11	323.60	311.56	322.86	+6.95%	21.93M
Jun 17, 2026	307.12	311.73	299.24	301.88	-1.25%	7.10M
Jun 16, 2026	311.56	319.22	305.49	305.71	-2.44%	7.71M
Jun 15, 2026	310.11	315.86	307.87	313.34	+4.06%	7.46M
Jun 12, 2026	298.99	303.03	295.85	301.12	+1.35%	5.37M
Jun 11, 2026	289.89	298.68	285.79	297.10	+5.35%	9.86M
Jun 10, 2026	285.82	292.58	281.84	282.01	-2.29%	7.33M
Jun 9, 2026	297.84	298.03	273.88	288.63	-0.78%	8.92M
Jun 8, 2026	293.73	295.58	287.53	290.90	+2.05%	7.79M
Jun 5, 2026	298.72	298.81	284.18	285.06	-6.65%	11.94M
Jun 4, 2026	305.53	310.72	303.30	305.37	-1.04%	7.92M
Jun 3, 2026	308.64	312.76	301.64	308.59	+0.15%	6.73M
Jun 2, 2026	301.26	308.40	298.98	308.12	+5.09%	11.14M
Jun 1, 2026	297.38	302.00	289.93	293.20	-4.08%	9.62M
May 29, 2026	316.48	319.00	303.77	305.68	-3.25%	16.79M
May 28, 2026	320.16	321.29	313.11	315.95	-0.47%	5.88M
May 27, 2026	331.45	331.51	313.18	317.45	-2.29%	6.74M
May 26, 2026	318.43	326.42	315.35	324.89	+5.07%	8.48M
May 22, 2026	305.40	315.57	303.00	309.21	+3.63%	7.13M
May 21, 2026	300.89	303.07	294.78	298.39	-2.13%	5.66M
May 20, 2026	305.22	305.74	298.95	304.88	+0.85%	7.66M
May 19, 2026	292.61	305.50	291.95	302.31	+0.57%	7.30M
May 18, 2026	308.55	309.19	295.46	300.60	-0.70%	6.51M
May 15, 2026	302.69	307.56	297.80	302.73	-1.77%	6.66M
May 14, 2026	306.67	310.29	303.50	308.17	+0.60%	5.77M
May 13, 2026	302.74	309.32	301.92	306.34	+3.78%	7.55M
May 12, 2026	296.24	296.30	287.63	295.17	-0.87%	6.43M
May 11, 2026	291.29	298.18	289.00	297.76	+3.46%	9.35M
May 8, 2026	292.49	292.50	286.38	287.80	+0.90%	8.88M
May 7, 2026	286.29	287.66	281.00	285.24	-1.45%	7.02M
May 6, 2026	279.05	292.64	279.05	289.44	+3.00%	10.18M
May 5, 2026	280.50	282.50	275.58	281.00	+0.04%	7.30M
May 4, 2026	283.69	283.79	276.64	280.89	-0.05%	5.53M
May 1, 2026	280.10	281.87	276.54	281.02	-0.02%	4.49M
Apr 30, 2026	270.23	281.92	266.34	281.08	+4.41%	11.07M
Apr 29, 2026	269.63	272.44	267.56	269.22	+1.59%	7.82M
Apr 28, 2026	267.49	270.69	264.24	265.00	-1.67%	8.37M
Apr 27, 2026	276.17	277.02	267.63	269.50	-2.76%	9.96M
Apr 24, 2026	287.83	287.83	272.01	277.14	-1.80%	13.94M
Apr 23, 2026	260.31	284.12	259.31	282.23	+19.43%	25.66M
Apr 22, 2026	236.41	238.80	234.49	236.31	+1.36%	11.46M
Apr 21, 2026	234.50	236.00	230.64	233.15	-0.24%	6.83M
Apr 20, 2026	232.57	233.97	230.02	233.70	+1.69%	6.12M
Apr 17, 2026	228.26	230.53	224.67	229.82	+3.01%	7.09M
Apr 16, 2026	216.72	224.02	216.72	223.10	+3.15%	6.71M
Apr 15, 2026	217.56	218.31	211.70	216.29	-1.18%	4.46M
Apr 14, 2026	217.19	219.49	214.35	218.87	+1.00%	5.50M
Apr 13, 2026	213.95	217.20	212.11	216.71	+0.92%	4.63M
Apr 10, 2026	216.38	217.32	213.92	214.73	-0.12%	4.27M
Apr 9, 2026	212.57	215.93	210.88	214.98	+2.91%	5.50M
Apr 8, 2026	206.65	209.86	206.16	208.90	+4.59%	7.45M
Apr 7, 2026	198.51	200.38	195.46	199.74	+0.16%	4.66M
Apr 6, 2026	196.99	199.56	195.90	199.42	+2.33%	4.24M
Apr 2, 2026	192.38	196.07	191.00	194.87	-0.73%	3.41M
Apr 1, 2026	194.28	197.26	194.28	196.30	+1.11%	5.43M
Mar 31, 2026	190.28	194.56	188.47	194.14	+4.14%	7.28M
Mar 30, 2026	191.61	192.71	184.95	186.42	-2.05%	6.02M
Mar 27, 2026	191.71	192.97	189.33	190.33	-1.59%	5.79M
Mar 26, 2026	196.10	197.07	192.88	193.41	-1.71%	6.31M
Mar 25, 2026	197.52	198.97	195.52	196.77	+1.10%	4.51M
Mar 24, 2026	186.95	196.40	186.95	194.63	+3.18%	7.02M
Mar 23, 2026	194.60	194.97	188.43	188.63	+0.77%	7.45M
Mar 20, 2026	188.52	190.33	185.84	187.19	-0.58%	15.03M
Mar 19, 2026	187.77	190.00	184.90	188.29	-1.31%	5.87M
Mar 18, 2026	194.44	195.54	189.99	190.78	-1.89%	5.07M
Mar 17, 2026	195.87	196.43	193.77	194.45	+0.16%	3.39M
Mar 16, 2026	194.32	196.26	192.43	194.13	+1.76%	4.75M
Mar 13, 2026	191.47	193.75	190.14	190.78	+0.38%	3.69M
Mar 12, 2026	193.65	194.76	189.75	190.05	-4.34%	8.16M
Mar 11, 2026	198.58	201.43	197.49	198.67	+0.61%	5.00M
Mar 10, 2026	195.64	200.18	195.45	197.46	+0.64%	5.93M
Mar 9, 2026	192.75	197.16	189.68	196.20	+1.54%	7.60M
Mar 6, 2026	192.50	195.05	191.15	193.23	-2.40%	7.22M
Mar 5, 2026	200.91	201.94	194.77	197.98	-2.18%	8.05M
Mar 4, 2026	204.36	205.31	201.50	202.39	-0.14%	5.45M
Mar 3, 2026	205.89	206.57	201.76	202.67	-3.41%	7.50M
Mar 2, 2026	211.04	211.47	207.31	209.82	-1.08%	6.81M
Feb 27, 2026	211.23	212.63	208.25	212.11	-0.24%	8.28M
Feb 26, 2026	214.45	216.09	210.15	212.63	-0.59%	6.04M
Feb 25, 2026	214.40	215.90	210.23	213.90	+0.26%	7.00M
Feb 24, 2026	220.72	224.17	209.59	213.35	-2.96%	9.49M
Feb 23, 2026	218.90	222.79	218.90	219.86	+0.06%	7.88M
Feb 20, 2026	216.74	220.20	216.53	219.73	+0.77%	5.46M
Feb 19, 2026	221.15	222.04	217.42	218.05	-2.36%	5.00M
Feb 18, 2026	229.88	230.00	221.36	223.32	-1.05%	6.67M
Feb 17, 2026	226.53	228.45	222.81	225.69	-0.21%	5.45M
Feb 13, 2026	221.67	226.89	221.54	226.16	+1.42%	5.01M
Feb 12, 2026	226.68	229.50	221.87	223.00	-1.57%	8.47M
Feb 11, 2026	223.13	231.32	223.13	226.56	+2.55%	9.13M
Feb 10, 2026	216.83	222.08	216.13	220.92	+0.98%	5.10M
Feb 9, 2026	221.26	222.16	218.24	218.77	-1.21%	9.25M
Feb 6, 2026	225.63	226.76	218.59	221.44	-1.13%	9.40M
Feb 5, 2026	221.65	225.82	218.90	223.98	+0.48%	11.04M
Feb 4, 2026	222.13	228.29	218.66	222.92	-1.02%	14.54M
Feb 3, 2026	224.24	228.83	222.70	225.21	+0.09%	15.21M
Feb 2, 2026	215.44	225.26	214.84	225.01	+4.39%	11.19M
Jan 30, 2026	216.06	216.46	213.06	215.55	-1.56%	9.09M
Jan 29, 2026	216.40	222.00	214.82	218.97	+1.30%	14.12M
Jan 28, 2026	203.86	216.59	203.72	216.17	+9.94%	19.60M
Jan 27, 2026	194.69	198.41	194.34	196.63	+0.02%	10.75M
Jan 26, 2026	193.31	196.84	192.44	196.59	+1.70%	9.17M
Jan 23, 2026	195.76	196.41	191.13	193.31	-0.86%	6.69M
Jan 22, 2026	197.30	199.43	193.68	194.99	+0.30%	7.26M
Jan 21, 2026	191.45	196.13	191.26	194.41	+2.54%	7.27M
Jan 20, 2026	190.24	192.43	187.95	189.59	-1.04%	9.52M
Jan 16, 2026	190.23	192.47	190.07	191.58	+1.30%	6.94M
Jan 15, 2026	194.93	196.64	188.77	189.12	-2.24%	6.94M
Jan 14, 2026	187.50	193.61	187.44	193.45	+2.61%	7.99M
Jan 13, 2026	189.28	189.75	187.65	188.53	-0.29%	4.13M
Jan 12, 2026	188.85	190.82	188.00	189.07	-0.65%	6.50M
Jan 9, 2026	188.80	191.40	187.51	190.31	+0.99%	6.02M
Jan 8, 2026	182.83	189.08	182.55	188.45	+1.48%	6.86M
Jan 7, 2026	188.47	190.72	184.49	185.71	-3.33%	8.34M
Jan 6, 2026	180.09	192.92	180.09	192.10	+8.43%	13.22M
Jan 5, 2026	178.02	182.89	176.89	177.17	-0.20%	6.75M
Jan 2, 2026	174.97	178.89	174.91	177.52	+2.32%	6.13M
Dec 31, 2025	175.80	176.18	173.44	173.49	-1.10%	3.43M
Dec 30, 2025	175.95	176.47	175.25	175.42	-0.15%	3.90M
Dec 29, 2025	176.51	177.65	175.10	175.69	-0.67%	4.16M
Dec 26, 2025	177.72	178.52	176.43	176.88	-0.14%	3.19M
Dec 24, 2025	177.34	178.02	176.80	177.13	+0.03%	1.27M
Dec 23, 2025	178.27	178.61	176.68	177.08	-0.97%	3.50M
Dec 22, 2025	179.49	179.90	177.97	178.82	+1.44%	5.37M
Dec 19, 2025	175.72	178.24	175.59	176.29	+0.06%	19.09M
Dec 18, 2025	176.80	178.90	175.90	176.19	+0.97%	8.55M
Dec 17, 2025	177.87	179.64	173.69	174.49	-1.73%	8.87M
Dec 16, 2025	178.34	179.03	176.00	177.56	-0.23%	5.75M
Dec 15, 2025	175.35	179.36	174.00	177.97	-0.81%	9.04M
Dec 12, 2025	181.79	183.23	178.65	179.42	-1.24%	5.98M
Dec 11, 2025	180.28	182.02	179.18	181.67	0.00%	4.84M
Dec 10, 2025	177.83	182.72	177.50	181.67	+1.20%	5.27M
Dec 9, 2025	179.91	181.88	179.40	179.52	-0.78%	3.76M
Dec 8, 2025	183.51	183.70	179.53	180.94	-0.88%	6.43M
Dec 5, 2025	180.87	184.76	180.63	182.54	+1.34%	6.58M
Dec 4, 2025	183.24	183.91	178.94	180.12	-1.36%	6.72M
Dec 3, 2025	176.82	183.00	175.58	182.60	+4.19%	9.26M
Dec 2, 2025	168.71	177.88	168.01	175.26	+4.22%	9.44M
Dec 1, 2025	166.84	169.67	166.53	168.16	-0.07%	6.17M
Nov 28, 2025	166.04	169.25	165.42	168.27	+1.77%	4.02M
Nov 26, 2025	162.32	167.04	162.05	165.35	+2.21%	7.35M
Nov 25, 2025	159.72	161.95	158.69	161.77	+0.32%	7.41M
Nov 24, 2025	159.72	162.70	158.97	161.26	+1.17%	9.47M
Nov 21, 2025	153.42	161.16	153.41	159.40	+3.96%	11.71M
Nov 20, 2025	158.16	159.25	152.73	153.33	-2.39%	7.89M
Nov 19, 2025	156.57	159.17	155.13	157.09	-0.15%	5.57M
Nov 18, 2025	154.55	158.09	153.54	157.32	+1.50%	8.16M
Nov 17, 2025	158.63	159.75	153.54	154.99	-2.72%	7.34M
Nov 14, 2025	160.50	160.88	158.30	159.33	-1.79%	6.04M
Nov 13, 2025	162.53	165.44	161.48	162.23	-0.53%	7.72M
Nov 12, 2025	160.85	164.53	160.40	163.09	+2.10%	6.24M
Nov 11, 2025	160.42	162.17	159.24	159.73	-0.53%	7.27M
Nov 10, 2025	162.00	163.37	158.49	160.58	+0.02%	7.68M
Nov 7, 2025	160.38	160.60	156.89	160.55	-0.51%	8.84M
Nov 6, 2025	162.75	163.81	161.09	161.38	-1.34%	5.86M
Nov 5, 2025	159.39	165.62	159.39	163.57	+2.64%	9.77M
Nov 4, 2025	161.18	162.31	158.13	159.36	-1.30%	11.46M
Nov 3, 2025	162.34	163.45	160.07	161.46	0.00%	5.21M
Oct 31, 2025	158.36	162.00	157.80	161.46	+0.59%	8.71M
Oct 30, 2025	160.15	162.64	159.97	160.51	+0.16%	9.48M
Oct 29, 2025	166.72	166.72	159.83	160.26	-3.98%	11.96M
Oct 28, 2025	169.14	169.51	166.49	166.91	-1.48%	9.65M
Oct 27, 2025	169.82	170.37	168.68	169.41	+0.17%	8.61M
Oct 24, 2025	174.01	174.15	168.79	169.13	-1.78%	7.69M
Oct 23, 2025	170.00	173.76	169.75	172.19	+0.87%	8.41M
Oct 22, 2025	163.96	173.08	163.04	170.71	-5.60%	25.83M
Oct 21, 2025	179.47	181.84	178.84	180.84	+0.70%	10.30M
Oct 20, 2025	172.51	181.11	172.51	179.59	+1.70%	6.62M
Oct 17, 2025	175.05	177.63	174.57	176.58	+0.63%	5.08M
Oct 16, 2025	175.39	177.50	174.06	175.48	+0.12%	7.19M
Oct 15, 2025	174.02	176.16	171.13	175.27	+0.76%	9.42M
Oct 14, 2025	171.97	176.27	171.45	173.94	-0.67%	9.92M
Oct 13, 2025	172.83	176.10	172.40	175.11	+1.99%	8.61M
Oct 10, 2025	179.62	181.57	171.50	171.70	-4.06%	9.63M
Oct 9, 2025	180.49	180.70	177.62	178.96	—	5.01M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TXN chart for longer ranges.