Texas Instruments Incorporated (NEO:TXN)
Canada
· Delayed Price · Currency is CAD 22.05
+0.10 (0.46%)
Jun 26, 2025, 4:00 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.07 | 22.18 | 21.98 | 22.14 | - | 0.41% | 6,213 |
| Jun 26, 2025 | 22.08 | 22.08 | 22.03 | 22.05 | - | 0.46% | 800 |
| Jun 25, 2025 | 21.87 | 21.95 | 21.87 | 21.95 | - | -0.27% | 167 |
| Jun 24, 2025 | 21.51 | 22.02 | 21.51 | 22.01 | - | 2.37% | 1,385 |
| Jun 23, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | - | 1.27% | 4,771 |
| Jun 20, 2025 | 21.37 | 21.37 | 21.23 | 21.23 | - | 0.14% | 5,125 |
| Jun 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jun 18, 2025 | 21.42 | 21.42 | 21.20 | 21.20 | - | 0.28% | 1,535 |
| Jun 17, 2025 | 21.35 | 21.35 | 21.14 | 21.14 | - | -0.70% | 2,320 |
| Jun 16, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | - | 2.11% | 709 |
| Jun 13, 2025 | 20.88 | 20.95 | 20.85 | 20.85 | - | -2.43% | 4,930 |
| Jun 12, 2025 | 21.31 | 21.41 | 21.30 | 21.37 | - | 0.33% | 262,300 |
| Jun 11, 2025 | 21.58 | 21.58 | 21.23 | 21.30 | - | -1.66% | 2,323 |
| Jun 10, 2025 | 21.70 | 21.70 | 21.66 | 21.66 | - | 1.40% | 582 |
| Jun 9, 2025 | 21.03 | 21.40 | 21.03 | 21.36 | - | 3.59% | 2,053 |
| Jun 6, 2025 | 20.83 | 20.83 | 20.62 | 20.62 | - | 1.03% | 470 |
| Jun 5, 2025 | 20.56 | 20.61 | 20.41 | 20.41 | - | -0.10% | 5,100 |
| Jun 4, 2025 | 20.43 | 20.52 | 20.38 | 20.43 | - | 3.65% | 19,738 |
| Jun 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | - | - |
| Jun 2, 2025 | 19.57 | 19.72 | 19.57 | 19.71 | - | 0.92% | 11,012 |
| May 30, 2025 | 19.78 | 19.79 | 19.37 | 19.53 | - | -0.31% | 32,536 |
| May 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | - | - |
| May 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | - | - |
| May 27, 2025 | 19.24 | 19.59 | 19.24 | 19.59 | - | 3.54% | 296 |
| May 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | - | - |
| May 23, 2025 | 19.00 | 19.00 | 18.70 | 18.92 | - | -5.26% | 7,562 |
| May 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | - |
| May 21, 2025 | 20.11 | 20.31 | 19.97 | 19.97 | - | -1.48% | 6,515 |
| May 20, 2025 | 20.22 | 20.27 | 20.22 | 20.27 | - | 0.40% | 91,789 |
| May 16, 2025 | 20.11 | 20.21 | 20.11 | 20.19 | - | 0.30% | 6,222 |
| May 15, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | - | 0.50% | 2,625 |
| May 14, 2025 | 20.02 | 20.03 | 19.91 | 20.03 | - | -0.55% | 7,241 |
| May 13, 2025 | 20.07 | 20.14 | 20.07 | 20.14 | - | 0.45% | 220 |
| May 12, 2025 | 20.01 | 20.21 | 19.97 | 20.05 | - | 8.44% | 32,217 |
| May 9, 2025 | 18.32 | 18.49 | 18.30 | 18.49 | - | 3.64% | 5,548 |
| May 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | 1.13% | 515 |
| May 7, 2025 | 17.44 | 17.67 | 17.44 | 17.64 | - | 2.02% | 11,300 |
| May 6, 2025 | 17.30 | 17.30 | 17.29 | 17.29 | - | -0.63% | 1,300 |
| May 5, 2025 | 17.52 | 17.56 | 17.40 | 17.40 | - | -1.42% | 12,774 |
| May 2, 2025 | 17.71 | 17.71 | 17.65 | 17.65 | - | 4.07% | 1,002 |
| May 1, 2025 | 17.38 | 17.38 | 16.96 | 16.96 | - | -0.41% | 17,396 |
| Apr 30, 2025 | 16.75 | 17.18 | 16.62 | 17.03 | - | -0.87% | 63,352 |
| Apr 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -1.55% | 311 |
| Apr 28, 2025 | 17.34 | 17.45 | 17.34 | 17.45 | - | -0.34% | 538 |
| Apr 25, 2025 | 17.39 | 17.51 | 17.32 | 17.51 | - | 0.52% | 13,550 |
| Apr 24, 2025 | 17.60 | 17.60 | 17.05 | 17.42 | - | 6.41% | 10,997 |
| Apr 23, 2025 | 16.63 | 16.63 | 16.31 | 16.37 | - | 3.80% | 7,715 |
| Apr 22, 2025 | 15.83 | 15.90 | 15.63 | 15.77 | - | 0.64% | 16,842 |
| Apr 21, 2025 | 15.40 | 15.67 | 15.38 | 15.67 | - | -1.51% | 2,377 |
| Apr 17, 2025 | 15.85 | 15.96 | 15.80 | 15.91 | - | 0.95% | 68,350 |