Texas Instruments Incorporated (LON:0R2H)
London
· Delayed Price · Currency is GBP · Price in USD 192.93
-1.07 (-0.55%)
Mar 9, 2026, 5:09 PM GMT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.00 | 200.00 | 191.33 | 193.62 | 193.62 | -1.07% | 423 |
| Mar 5, 2026 | 201.00 | 205.38 | 195.29 | 195.71 | 195.71 | -3.97% | 1,251 |
| Mar 4, 2026 | 202.02 | 207.00 | 200.48 | 203.80 | 203.80 | 0.05% | 1,655 |
| Mar 3, 2026 | 205.10 | 209.82 | 202.25 | 203.70 | 203.70 | -3.17% | 2,570 |
| Mar 2, 2026 | 211.77 | 212.75 | 206.42 | 210.36 | 210.36 | 0.60% | 13,549 |
| Feb 27, 2026 | 211.85 | 215.64 | 208.34 | 209.10 | 209.10 | -1.54% | 1,422 |
| Feb 26, 2026 | 213.90 | 216.49 | 210.28 | 212.36 | 212.36 | -1.27% | 1,192 |
| Feb 25, 2026 | 213.68 | 215.13 | 211.64 | 215.10 | 215.10 | 1.85% | 2,689 |
| Feb 24, 2026 | 220.01 | 224.18 | 209.64 | 211.20 | 211.20 | -4.73% | 3,969 |
| Feb 23, 2026 | 221.81 | 222.79 | 216.00 | 221.69 | 221.69 | 1.15% | 1,878 |
| Feb 20, 2026 | 217.66 | 221.65 | 215.00 | 219.17 | 219.17 | 0.43% | 3,856 |
| Feb 19, 2026 | 223.00 | 224.00 | 217.36 | 218.24 | 218.24 | -1.68% | 22,166 |
| Feb 18, 2026 | 225.95 | 234.56 | 221.51 | 221.97 | 221.97 | -2.12% | 5,541 |
| Feb 17, 2026 | 229.00 | 229.00 | 221.17 | 226.77 | 226.77 | 0.33% | 9,462 |
| Feb 16, 2026 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - | 170 |
| Feb 13, 2026 | 220.76 | 226.22 | 218.68 | 226.01 | 226.01 | 1.17% | 100,791 |
| Feb 12, 2026 | 227.01 | 229.41 | 221.90 | 223.39 | 223.39 | -1.35% | 3,495 |
| Feb 11, 2026 | 221.04 | 231.21 | 216.01 | 226.45 | 226.45 | 2.21% | 4,580 |
| Feb 10, 2026 | 217.60 | 222.07 | 215.00 | 221.55 | 221.55 | 1.16% | 2,691 |
| Feb 9, 2026 | 220.80 | 224.00 | 217.38 | 219.02 | 219.02 | -2.01% | 2,763 |
| Feb 6, 2026 | 226.29 | 228.02 | 218.75 | 223.52 | 223.52 | -0.01% | 3,774 |
| Feb 5, 2026 | 224.79 | 224.79 | 218.67 | 223.54 | 223.54 | 1.10% | 1,984 |
| Feb 4, 2026 | 224.10 | 228.05 | 215.00 | 221.10 | 221.10 | -1.23% | 7,423 |
| Feb 3, 2026 | 224.35 | 228.66 | 220.00 | 223.86 | 223.86 | -0.09% | 157,148 |
| Feb 2, 2026 | 211.80 | 224.17 | 210.24 | 224.06 | 224.06 | 3.93% | 2,398 |
| Jan 30, 2026 | 216.52 | 218.88 | 213.13 | 215.58 | 215.58 | -2.06% | 2,716 |
| Jan 29, 2026 | 215.08 | 221.53 | 213.17 | 220.12 | 218.68 | 2.49% | 4,448 |
| Jan 28, 2026 | 213.01 | 216.09 | 202.26 | 214.77 | 213.37 | 9.00% | 14,864 |
| Jan 27, 2026 | 197.00 | 199.00 | 194.50 | 197.04 | 195.76 | 0.38% | 3,664 |
| Jan 26, 2026 | 191.99 | 196.57 | 188.80 | 196.30 | 195.02 | 2.47% | 1,717 |
| Jan 23, 2026 | 195.03 | 198.00 | 191.50 | 191.56 | 190.32 | -1.70% | 9,785 |
| Jan 22, 2026 | 194.58 | 199.49 | 193.00 | 194.86 | 193.60 | 1.10% | 9,856 |
| Jan 21, 2026 | 189.83 | 195.01 | 188.40 | 192.75 | 191.50 | 2.16% | 2,565 |
| Jan 20, 2026 | 188.59 | 192.08 | 186.88 | 188.67 | 187.45 | -1.75% | 2,013 |
| Jan 16, 2026 | 190.89 | 192.38 | 189.00 | 192.04 | 190.79 | -0.06% | 726 |
| Jan 15, 2026 | 193.27 | 196.88 | 190.55 | 192.15 | 190.90 | 0.62% | 2,094 |
| Jan 14, 2026 | 189.03 | 192.73 | 187.04 | 190.97 | 189.72 | 0.89% | 3,408 |
| Jan 13, 2026 | 188.87 | 190.00 | 186.03 | 189.29 | 188.06 | -0.01% | 714 |
| Jan 12, 2026 | 189.00 | 190.36 | 185.61 | 189.30 | 188.07 | -0.90% | 2,691 |
| Jan 9, 2026 | 189.09 | 191.03 | 187.67 | 191.03 | 189.78 | 1.48% | 5,166 |
| Jan 8, 2026 | 185.41 | 188.41 | 182.00 | 188.23 | 187.01 | 0.95% | 7,199 |
| Jan 7, 2026 | 191.54 | 193.00 | 185.68 | 186.46 | 185.25 | -2.90% | 17,246 |
| Jan 6, 2026 | 179.00 | 192.55 | 178.00 | 192.03 | 190.78 | 7.41% | 20,859 |
| Jan 5, 2026 | 178.29 | 182.60 | 176.30 | 178.78 | 177.62 | 0.83% | 1,270 |
| Jan 2, 2026 | 174.37 | 178.17 | 174.37 | 177.31 | 176.16 | 1.25% | 694 |
| Dec 31, 2025 | 175.17 | 176.98 | 174.01 | 175.12 | 173.98 | -0.26% | 332 |
| Dec 30, 2025 | 175.69 | 178.00 | 175.47 | 175.58 | 174.44 | -0.09% | 965 |
| Dec 29, 2025 | 176.58 | 178.97 | 174.90 | 175.74 | 174.60 | -0.77% | 1,330 |
| Dec 24, 2025 | 176.92 | 178.04 | 176.01 | 177.11 | 175.96 | 0.02% | 370 |
| Dec 23, 2025 | 178.40 | 180.99 | 176.57 | 177.08 | 175.93 | -1.29% | 7,727 |
| Dec 22, 2025 | 176.32 | 179.77 | 174.00 | 179.40 | 178.24 | 1.14% | 2,751 |
| Dec 19, 2025 | 176.70 | 178.75 | 173.62 | 177.38 | 176.23 | -0.35% | 217 |
| Dec 18, 2025 | 175.71 | 178.67 | 175.53 | 178.00 | 176.84 | 2.37% | 1,194 |
| Dec 17, 2025 | 177.20 | 180.10 | 173.87 | 173.87 | 172.74 | -1.59% | 2,395 |
| Dec 16, 2025 | 176.76 | 178.98 | 176.12 | 176.68 | 175.53 | -1.06% | 10,075 |
| Dec 15, 2025 | 179.98 | 182.80 | 173.61 | 178.58 | 177.42 | -0.79% | 9,233 |
| Dec 12, 2025 | 182.19 | 183.63 | 179.50 | 180.00 | 178.83 | 0.06% | 3,225 |
| Dec 11, 2025 | 179.89 | 181.79 | 178.95 | 179.90 | 178.73 | 0.18% | 717 |
| Dec 10, 2025 | 178.73 | 181.01 | 176.01 | 179.58 | 178.41 | -0.37% | 1,212 |
| Dec 9, 2025 | 180.13 | 183.00 | 179.64 | 180.24 | 179.07 | -0.24% | 2,321 |
| Dec 8, 2025 | 182.25 | 184.00 | 180.63 | 180.68 | 179.51 | -1.95% | 2,779 |
| Dec 5, 2025 | 180.15 | 184.77 | 179.27 | 184.27 | 183.07 | 1.98% | 8,231 |
| Dec 4, 2025 | 181.91 | 183.49 | 180.05 | 180.69 | 179.52 | -0.32% | 2,279 |
| Dec 3, 2025 | 172.79 | 181.53 | 172.79 | 181.28 | 180.10 | 3.47% | 10,942 |
| Dec 2, 2025 | 167.80 | 175.21 | 166.53 | 175.21 | 174.07 | 3.98% | 3,516 |
| Dec 1, 2025 | 165.66 | 169.57 | 163.68 | 168.50 | 167.40 | 0.27% | 8,111 |
| Nov 28, 2025 | 165.30 | 169.26 | 163.35 | 168.05 | 166.96 | 1.13% | 1,533 |
| Nov 26, 2025 | 162.32 | 166.57 | 161.01 | 166.17 | 165.09 | 3.19% | 3,113 |
| Nov 25, 2025 | 160.10 | 162.80 | 158.76 | 161.04 | 159.99 | -0.60% | 2,990 |
| Nov 24, 2025 | 159.77 | 162.65 | 157.01 | 162.02 | 160.97 | 1.20% | 3,568 |
| Nov 21, 2025 | 153.50 | 160.27 | 152.50 | 160.10 | 159.06 | 3.16% | 1,855 |
| Nov 20, 2025 | 157.31 | 160.10 | 154.97 | 155.19 | 154.18 | -1.49% | 8,742 |
| Nov 19, 2025 | 156.84 | 159.09 | 156.00 | 157.53 | 156.51 | -0.08% | 20,855 |
| Nov 18, 2025 | 154.14 | 158.00 | 153.19 | 157.66 | 156.64 | 1.16% | 6,086 |
| Nov 17, 2025 | 159.38 | 161.40 | 155.85 | 155.85 | 154.84 | -1.93% | 6,962 |
| Nov 14, 2025 | 163.06 | 163.06 | 158.42 | 158.92 | 157.89 | -2.49% | 453 |
| Nov 13, 2025 | 163.33 | 165.41 | 161.00 | 162.98 | 161.92 | -0.22% | 748 |
| Nov 12, 2025 | 160.00 | 164.53 | 159.00 | 163.33 | 162.27 | 2.15% | 2,957 |
| Nov 11, 2025 | 159.72 | 161.99 | 159.00 | 159.90 | 158.86 | 0.26% | 2,617 |
| Nov 10, 2025 | 163.00 | 163.00 | 158.67 | 159.49 | 158.46 | 1.23% | 2,319 |
| Nov 7, 2025 | 161.13 | 162.12 | 157.00 | 157.56 | 156.53 | -2.69% | 3,031 |
| Nov 6, 2025 | 163.01 | 163.63 | 161.09 | 161.91 | 160.86 | -1.18% | 1,456 |
| Nov 5, 2025 | 159.01 | 164.20 | 158.88 | 163.85 | 162.78 | 3.43% | 3,022 |
| Nov 4, 2025 | 160.53 | 162.10 | 158.20 | 158.42 | 157.39 | -1.73% | 7,231 |
| Nov 3, 2025 | 161.80 | 162.90 | 160.16 | 161.21 | 160.16 | 0.02% | 14,558 |
| Oct 31, 2025 | 159.68 | 161.75 | 157.57 | 161.17 | 160.12 | 0.40% | 6,996 |
| Oct 30, 2025 | 161.10 | 162.65 | 159.51 | 160.52 | 158.07 | -0.06% | 21,315 |
| Oct 29, 2025 | 167.10 | 169.28 | 160.61 | 160.61 | 158.16 | -3.90% | 5,634 |
| Oct 28, 2025 | 169.42 | 169.79 | 167.09 | 167.13 | 164.58 | -1.19% | 4,835 |
| Oct 27, 2025 | 170.80 | 171.18 | 168.74 | 169.15 | 166.56 | -0.11% | 7,033 |
| Oct 24, 2025 | 172.30 | 175.00 | 169.20 | 169.33 | 166.74 | -2.07% | 3,165 |
| Oct 23, 2025 | 170.40 | 173.53 | 168.17 | 172.92 | 170.27 | 3.92% | 2,059 |
| Oct 22, 2025 | 166.00 | 172.98 | 163.05 | 166.40 | 163.86 | -8.20% | 37,077 |
| Oct 21, 2025 | 179.48 | 181.72 | 173.00 | 181.27 | 178.50 | 0.36% | 7,613 |
| Oct 20, 2025 | 173.94 | 181.00 | 172.51 | 180.62 | 177.86 | 3.06% | 17,851 |
| Oct 17, 2025 | 173.82 | 177.69 | 172.00 | 175.26 | 172.58 | 0.12% | 4,078 |
| Oct 16, 2025 | 174.69 | 177.49 | 174.69 | 175.05 | 172.37 | 0.07% | 2,211 |
| Oct 15, 2025 | 174.71 | 175.98 | 171.31 | 174.93 | 172.26 | -0.45% | 2,562 |
| Oct 14, 2025 | 173.80 | 176.17 | 171.51 | 175.72 | 173.03 | 0.10% | 3,132 |
| Oct 13, 2025 | 175.15 | 176.00 | 170.10 | 175.55 | 172.87 | 0.90% | 6,204 |