Skip to main content
Texas Instruments Incorporated (LON:0R2H)
London flag London · Delayed Price · Currency is GBP · Price in USD
184.27
+3.58 (1.98%)
At close: Dec 5, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025180.15184.73179.27184.24184.241.96%7,400
Dec 4, 2025181.91183.49180.05180.69180.69-0.32%2,279
Dec 3, 2025172.79181.53172.79181.28181.283.47%10,942
Dec 2, 2025167.80175.21166.53175.21175.213.98%3,516
Dec 1, 2025165.66169.57163.68168.50168.500.27%8,111
Nov 28, 2025165.30169.26163.35168.05168.051.13%1,533
Nov 26, 2025162.32166.57161.01166.17166.173.19%3,113
Nov 25, 2025160.10162.80158.76161.04161.04-0.60%2,990
Nov 24, 2025159.77162.65157.01162.02162.021.20%3,568
Nov 21, 2025153.50160.27152.50160.10160.103.16%1,855
Nov 20, 2025157.31160.10154.97155.19155.19-1.49%8,742
Nov 19, 2025156.84159.09156.00157.53157.53-0.08%20,855
Nov 18, 2025154.14158.00153.19157.66157.661.16%6,086
Nov 17, 2025159.38161.40155.85155.85155.85-1.93%6,962
Nov 14, 2025163.06163.06158.42158.92158.92-2.49%453
Nov 13, 2025163.33165.41161.00162.98162.98-0.22%748
Nov 12, 2025160.00164.53159.00163.33163.332.15%2,957
Nov 11, 2025159.72161.99159.00159.90159.900.26%2,617
Nov 10, 2025163.00163.00158.67159.49159.491.23%2,319
Nov 7, 2025161.13162.12157.00157.56157.56-2.69%3,031
Nov 6, 2025163.01163.63161.09161.91161.91-1.18%1,456
Nov 5, 2025159.01164.20158.88163.85163.853.43%3,022
Nov 4, 2025160.53162.10158.20158.42158.42-1.73%7,231
Nov 3, 2025161.80162.90160.16161.21161.210.02%14,558
Oct 31, 2025159.68161.75157.57161.17161.170.40%6,996
Oct 30, 2025161.10162.65159.51160.52159.10-0.06%21,315
Oct 29, 2025167.10169.28160.61160.61159.19-3.90%5,634
Oct 28, 2025169.42169.79167.09167.13165.65-1.19%4,835
Oct 27, 2025170.80171.18168.74169.15167.65-0.11%7,033
Oct 24, 2025172.30175.00169.20169.33167.83-2.07%3,165
Oct 23, 2025170.40173.53168.17172.92171.393.92%2,059
Oct 22, 2025166.00172.98163.05166.40164.93-8.20%37,077
Oct 21, 2025179.48181.72173.00181.27179.670.36%7,613
Oct 20, 2025173.94181.00172.51180.62179.023.06%17,851
Oct 17, 2025173.82177.69172.00175.26173.710.12%4,078
Oct 16, 2025174.69177.49174.69175.05173.500.07%2,211
Oct 15, 2025174.71175.98171.31174.93173.38-0.45%2,562
Oct 14, 2025173.80176.17171.51175.72174.160.10%3,132
Oct 13, 2025175.15176.00170.10175.55174.000.90%6,204
Oct 10, 2025179.15181.40173.28173.99172.45-2.21%3,384
Oct 9, 2025181.20181.20177.93177.93176.36-1.58%5,725
Oct 8, 2025177.70181.16176.83180.78179.181.77%4,173
Oct 7, 2025182.50182.50177.24177.63176.06-3.00%4,762
Oct 6, 2025183.70183.70179.62183.13181.501.19%4,001
Oct 3, 2025184.00185.42180.87180.98179.38-1.08%3,394
Oct 2, 2025180.70184.55180.28182.95181.331.36%52,364
Oct 1, 2025183.00184.27180.23180.50178.90-0.78%5,236
Sep 30, 2025183.23183.67181.26181.92180.31-1.29%3,046
Sep 29, 2025186.77186.77184.06184.30182.67-0.35%1,477
Sep 26, 2025182.75187.25182.75184.95183.311.96%9,490
Sep 25, 2025182.52183.65180.14181.40179.80-1.74%4,924
Sep 24, 2025181.32185.11181.32184.61182.981.60%3,964
Sep 23, 2025180.25182.67179.62181.71180.101.00%4,892
Sep 22, 2025179.65181.29179.34179.90178.310.31%1,383
Sep 19, 2025181.23182.68178.23179.35177.76-0.88%2,712
Sep 18, 2025180.85183.33180.46180.94179.34-0.86%3,225
Sep 17, 2025177.85182.51177.63182.51180.892.60%1,688
Sep 16, 2025178.62181.14177.34177.89176.320.46%4,256
Sep 15, 2025178.00180.07174.06177.08175.51-3.12%6,972
Sep 12, 2025183.85184.34182.75182.79181.17-0.96%765
Sep 11, 2025184.51184.74182.41184.55182.920.67%5,811
Sep 10, 2025185.49185.90182.96183.32181.70-1.24%3,913
Sep 9, 2025184.40185.62183.73185.62183.981.15%7,836
Sep 8, 2025191.17191.17183.51183.52181.89-1.73%3,625
Sep 5, 2025187.62189.19185.59186.74185.09-0.56%2,135
Sep 4, 2025198.00198.00181.84187.79186.13-3.01%11,093
Sep 3, 2025199.19200.00191.58193.62191.91-2.40%3,974
Sep 2, 2025200.76201.24197.23198.37196.62-1.99%5,303
Aug 29, 2025203.79203.86201.60202.40200.61-1.67%912
Aug 28, 2025205.00207.05204.50205.84204.020.26%1,297
Aug 27, 2025205.00205.41203.25205.30203.49-0.63%6,894
Aug 26, 2025205.99207.32205.74206.61204.780.54%3,411
Aug 25, 2025205.61206.38204.57205.51203.69-1.06%1,563
Aug 22, 2025200.88208.88200.21207.72205.883.69%7,095
Aug 21, 2025199.66202.12199.58200.32198.550.78%1,472
Aug 20, 2025196.88198.90193.55198.77197.010.96%4,357
Aug 19, 2025194.66197.57193.76196.88195.141.51%6,584
Aug 18, 2025194.61195.55193.51193.96192.24-0.31%4,944
Aug 15, 2025193.86195.34192.79194.57192.850.89%17,533
Aug 14, 2025192.60192.93190.10192.86191.150.63%4,530
Aug 13, 2025193.34194.20190.91191.65189.95-0.05%3,034
Aug 12, 2025184.31193.77184.13191.76190.063.75%5,745
Aug 11, 2025186.20188.88184.83184.83183.19-1.13%1,332
Aug 8, 2025185.69187.24184.88186.95185.300.88%2,559
Aug 7, 2025190.16191.47185.32185.32183.680.07%4,206
Aug 6, 2025185.39186.69184.16185.19183.55-0.61%1,262
Aug 5, 2025186.01186.39183.73186.33184.682.27%1,942
Aug 4, 2025181.75183.21180.92182.19180.581.19%1,704
Aug 1, 2025181.02181.09177.92180.06178.46-0.05%28,359
Jul 31, 2025186.41187.00180.15180.15178.56-5.08%4,108
Jul 30, 2025192.00192.99189.22189.80186.77-1.42%7,819
Jul 29, 2025189.59192.60189.24192.54189.471.19%17,406
Jul 28, 2025186.35190.51186.14190.27187.232.53%11,468
Jul 25, 2025185.95185.95183.22185.58182.62-0.73%21,631
Jul 24, 2025186.45187.83185.03186.94183.96-0.07%8,171
Jul 23, 2025189.80195.00187.00187.07184.09-12.43%50,654
Jul 22, 2025212.51215.37210.02213.62210.21-1.21%990
Jul 21, 2025219.85219.85215.73216.25212.80-0.09%517
Jul 18, 2025218.29218.65216.09216.44212.980.08%1,191
Jul 17, 2025216.38216.97215.00216.26212.810.43%982