Texas Instruments Incorporated (LON:0R2H)
London
· Delayed Price · Currency is GBP · Price in USD 266.78
-1.17 (-0.44%)
Apr 28, 2026, 5:14 PM GMT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 269.94 | 270.50 | 267.00 | 267.00 | - | -0.36% | 69 |
| Apr 27, 2026 | 281.48 | 281.48 | 267.70 | 267.95 | 267.95 | -3.42% | 8,755 |
| Apr 24, 2026 | 281.48 | 287.83 | 272.05 | 277.44 | 277.44 | -0.53% | 19,342 |
| Apr 23, 2026 | 261.99 | 284.10 | 255.60 | 278.92 | 278.92 | 18.03% | 60,202 |
| Apr 22, 2026 | 233.01 | 238.09 | 230.06 | 236.30 | 236.30 | 0.87% | 27,669 |
| Apr 21, 2026 | 234.77 | 236.00 | 230.85 | 234.27 | 234.27 | 0.67% | 5,124 |
| Apr 20, 2026 | 229.28 | 235.00 | 225.00 | 232.70 | 232.70 | 1.47% | 2,294 |
| Apr 17, 2026 | 225.56 | 230.50 | 223.50 | 229.33 | 229.33 | 3.11% | 1,862 |
| Apr 16, 2026 | 215.82 | 224.00 | 212.01 | 222.41 | 222.41 | 4.10% | 4,850 |
| Apr 15, 2026 | 217.49 | 222.00 | 212.04 | 213.65 | 213.65 | -1.77% | 993 |
| Apr 14, 2026 | 218.74 | 220.00 | 212.60 | 217.49 | 217.49 | 1.07% | 778 |
| Apr 13, 2026 | 209.71 | 220.00 | 209.68 | 215.18 | 215.18 | -0.22% | 1,473 |
| Apr 10, 2026 | 215.99 | 219.96 | 212.01 | 215.66 | 215.66 | 0.20% | 3,112 |
| Apr 9, 2026 | 210.00 | 215.96 | 205.60 | 215.23 | 215.23 | 3.66% | 1,488 |
| Apr 8, 2026 | 205.99 | 210.00 | 203.16 | 207.63 | 207.63 | 4.35% | 3,975 |
| Apr 7, 2026 | 197.80 | 199.80 | 192.00 | 198.98 | 198.98 | 2.67% | 1,066 |
| Apr 2, 2026 | 194.50 | 200.00 | 190.93 | 193.81 | 193.81 | -1.01% | 2,538 |
| Apr 1, 2026 | 194.99 | 197.32 | 191.62 | 195.78 | 195.78 | 1.23% | 3,479 |
| Mar 31, 2026 | 189.00 | 193.45 | 183.84 | 193.40 | 193.40 | 3.52% | 1,956 |
| Mar 30, 2026 | 188.72 | 199.00 | 185.02 | 186.83 | 186.83 | -1.59% | 1,670 |
| Mar 27, 2026 | 197.01 | 197.01 | 187.70 | 189.84 | 189.84 | -2.31% | 1,537 |
| Mar 26, 2026 | 197.70 | 200.20 | 190.98 | 194.33 | 194.33 | -1.38% | 3,129 |
| Mar 25, 2026 | 196.50 | 201.34 | 195.46 | 197.04 | 197.04 | 0.74% | 3,812 |
| Mar 24, 2026 | 189.56 | 196.29 | 186.00 | 195.60 | 195.60 | 2.98% | 1,004 |
| Mar 23, 2026 | 187.21 | 194.99 | 180.00 | 189.94 | 189.94 | 1.44% | 75,440 |
| Mar 20, 2026 | 188.50 | 192.99 | 180.00 | 187.23 | 187.23 | -1.34% | 1,332 |
| Mar 19, 2026 | 191.60 | 195.00 | 184.95 | 189.77 | 189.77 | -1.13% | 1,826 |
| Mar 18, 2026 | 194.04 | 201.13 | 191.67 | 191.94 | 191.94 | -1.32% | 1,409 |
| Mar 17, 2026 | 192.11 | 196.98 | 192.11 | 194.50 | 194.50 | -0.61% | 1,068 |
| Mar 16, 2026 | 193.04 | 195.93 | 188.75 | 195.69 | 195.69 | 2.57% | 1,790 |
| Mar 13, 2026 | 191.00 | 193.85 | 185.84 | 190.78 | 190.78 | 0.29% | 2,223 |
| Mar 12, 2026 | 196.00 | 200.60 | 189.96 | 190.23 | 190.23 | -4.15% | 6,230 |
| Mar 11, 2026 | 197.46 | 201.41 | 196.75 | 198.46 | 198.46 | -0.03% | 3,734 |
| Mar 10, 2026 | 196.20 | 200.12 | 194.29 | 198.52 | 198.52 | 2.68% | 7,096 |
| Mar 9, 2026 | 188.00 | 195.79 | 186.29 | 193.34 | 193.34 | -0.14% | 2,626 |
| 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 |