Texas Instruments (TXN)

Historical Prices For Texas Instruments (TXN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	156.37	160.63	154.90	160.05	5,957,253	160.05
4/29/2025	159.49	162.35	158.75	160.77	6,566,338	159.41
4/28/2025	163.35	163.54	159.72	162.44	5,168,296	161.07
4/25/2025	161.84	163.70	160.52	162.86	8,383,296	161.48
4/24/2025	164.63	165.00	158.42	162.13	18,947,287	160.76
4/23/2025	153.17	155.34	151.28	152.15	14,113,636	150.86
4/22/2025	145.87	148.24	145.08	146.76	9,139,013	145.52
4/21/2025	145.46	146.74	142.64	145.61	8,272,928	144.38
4/17/2025	147.32	150.19	145.92	148.44	5,739,228	147.18
4/16/2025	147.23	149.73	142.56	146.55	10,860,767	145.31
4/15/2025	151.41	152.70	149.85	151.18	6,957,562	149.90
4/14/2025	151.04	153.59	149.14	150.98	10,354,471	149.70
4/11/2025	144.00	149.88	139.95	147.60	21,128,961	146.35
4/10/2025	160.79	162.93	150.02	156.60	16,025,627	155.28
4/09/2025	145.17	172.82	144.25	169.50	21,575,633	168.07
4/08/2025	156.75	159.03	143.31	146.01	13,901,261	144.78
4/07/2025	150.90	160.21	145.20	154.00	18,332,671	152.70
4/04/2025	159.66	161.07	150.96	151.39	14,979,001	150.11
4/03/2025	171.84	174.19	164.00	164.20	11,894,207	162.81
4/02/2025	175.82	179.93	175.19	178.19	4,363,340	176.68
4/01/2025	179.28	179.56	174.27	177.99	5,967,995	176.48
3/31/2025	175.42	180.20	173.96	179.70	9,222,694	178.18
3/28/2025	179.66	180.72	175.58	176.33	5,617,254	174.84
3/27/2025	183.02	183.02	177.52	180.76	5,035,688	179.23
3/26/2025	184.26	186.01	183.28	184.49	5,816,116	182.93
3/25/2025	184.49	186.84	183.55	183.97	4,357,404	182.41
3/24/2025	182.95	187.48	182.53	185.51	5,694,985	183.94
3/21/2025	178.53	179.84	177.04	179.00	11,823,152	177.49
3/20/2025	179.41	181.81	178.50	180.68	4,979,998	179.15
3/19/2025	179.67	183.66	178.71	181.68	5,673,767	180.14
3/18/2025	179.70	179.77	177.61	179.45	4,077,658	177.93
3/17/2025	176.10	181.29	175.97	179.99	4,939,988	178.47
3/14/2025	175.60	176.86	175.07	176.42	4,927,860	174.93
3/13/2025	175.08	176.97	172.09	173.60	5,267,561	172.13
3/12/2025	178.25	179.62	174.75	175.70	5,434,779	174.21
3/11/2025	188.11	188.33	176.91	177.34	7,981,296	175.84
3/10/2025	187.62	189.47	183.41	186.49	9,159,526	184.91
3/07/2025	189.26	191.26	185.72	190.52	7,706,770	188.91
3/06/2025	191.76	193.92	188.50	189.34	7,149,079	187.74
3/05/2025	195.22	197.00	190.75	195.57	5,483,359	193.92
3/04/2025	196.37	198.93	193.02	194.84	7,158,648	193.19
3/03/2025	199.01	200.25	193.59	194.39	6,140,552	192.75
2/28/2025	193.29	196.25	191.49	195.99	9,024,508	194.33
2/27/2025	197.50	198.13	191.15	191.30	7,759,454	189.68
2/26/2025	199.98	200.03	195.78	198.24	5,609,207	196.56
2/25/2025	201.47	202.59	198.44	199.98	7,439,646	198.29
2/24/2025	202.14	205.41	200.35	200.74	7,673,050	199.04
2/21/2025	204.66	205.75	201.31	202.00	7,349,997	200.29
2/20/2025	199.32	204.26	197.91	203.96	9,188,180	202.24
2/19/2025	189.74	197.96	188.73	196.32	8,436,844	194.66
2/18/2025	182.66	187.16	182.66	186.46	4,578,115	184.88
2/14/2025	181.51	184.72	181.06	183.03	4,137,859	181.48
2/13/2025	179.15	182.30	178.61	180.80	3,736,744	179.27
2/12/2025	177.48	180.44	176.76	179.99	5,364,215	178.47
2/11/2025	179.35	181.93	179.00	179.25	3,795,266	177.73
2/10/2025	181.35	181.57	179.10	180.31	3,826,649	178.78
2/07/2025	183.28	183.41	179.28	180.00	5,380,750	178.48
2/06/2025	181.27	183.64	180.34	183.28	5,088,558	181.73
2/05/2025	179.51	181.80	177.69	181.59	5,939,787	180.05
2/04/2025	180.02	183.05	179.55	180.56	5,928,300	179.03
2/03/2025	183.03	183.31	178.40	180.94	6,301,514	179.41