Texas Instruments Incorporated (NEO:TXN)
Canada
· Delayed Price · Currency is CAD 19.07
-0.28 (-1.45%)
At close: Dec 4, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.37 | 19.37 | 19.02 | 19.07 | 19.07 | -1.45% | 5,047 |
| Dec 3, 2025 | 18.94 | 19.35 | 18.93 | 19.35 | 19.35 | 4.54% | 13,674 |
| Dec 2, 2025 | 18.00 | 18.78 | 18.00 | 18.51 | 18.51 | 3.29% | 7,071 |
| Dec 1, 2025 | 17.72 | 17.92 | 17.70 | 17.92 | 17.92 | 0.84% | 4,127 |
| Nov 28, 2025 | 17.69 | 17.88 | 17.69 | 17.77 | 17.77 | 0.23% | 4,322 |
| Nov 27, 2025 | 17.73 | 17.73 | 17.29 | 17.73 | 17.73 | 0.68% | 1,038 |
| Nov 26, 2025 | 17.57 | 17.61 | 17.57 | 17.61 | 17.61 | 3.53% | 3,112 |
| Nov 25, 2025 | 16.85 | 17.01 | 16.85 | 17.01 | 17.01 | -0.82% | 397 |
| Nov 24, 2025 | 17.07 | 17.15 | 16.92 | 17.15 | 17.15 | 1.54% | 5,186 |
| Nov 21, 2025 | 16.96 | 17.01 | 16.87 | 16.89 | 16.89 | 3.87% | 2,600 |
| Nov 20, 2025 | 16.65 | 16.75 | 16.25 | 16.26 | 16.26 | -2.58% | 1,968 |
| Nov 19, 2025 | 16.71 | 16.78 | 16.67 | 16.69 | 16.69 | 0.12% | 3,809 |
| Nov 18, 2025 | 16.51 | 16.67 | 16.35 | 16.67 | 16.67 | 1.52% | 785 |
| Nov 17, 2025 | 16.90 | 16.90 | 16.30 | 16.42 | 16.42 | -2.49% | 7,749 |
| Nov 14, 2025 | 16.92 | 16.92 | 16.80 | 16.84 | 16.84 | -2.49% | 3,556 |
| Nov 13, 2025 | 17.44 | 17.54 | 17.24 | 17.27 | 17.27 | -0.12% | 1,980 |
| Nov 12, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 1.89% | 990 |
| Nov 11, 2025 | 17.13 | 17.13 | 16.92 | 16.97 | 16.97 | -0.47% | 837 |
| Nov 10, 2025 | 16.83 | 17.05 | 16.83 | 17.05 | 17.05 | 0.12% | 908 |
| Nov 7, 2025 | 16.93 | 17.03 | 16.70 | 17.03 | 17.03 | -0.82% | 1,806 |
| Nov 6, 2025 | 17.20 | 17.20 | 17.15 | 17.17 | 17.17 | -1.38% | 2,108 |
| Nov 5, 2025 | 16.87 | 17.50 | 16.87 | 17.41 | 17.41 | 2.84% | 8,088 |
| Nov 4, 2025 | 17.03 | 17.03 | 16.82 | 16.93 | 16.93 | -0.82% | 3,557 |
| Nov 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.52% | 109 |
| Oct 31, 2025 | 16.90 | 17.18 | 16.84 | 17.16 | 17.16 | 0.94% | 5,785 |
| Oct 30, 2025 | 17.12 | 17.23 | 17.00 | 17.00 | 17.00 | -0.18% | 1,786 |
| Oct 29, 2025 | 17.55 | 17.55 | 16.98 | 17.03 | 17.03 | -3.79% | 18,051 |
| Oct 28, 2025 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -1.34% | 4,728 |
| Oct 27, 2025 | 18.04 | 18.04 | 17.94 | 17.94 | 17.94 | -0.11% | 5,569 |
| Oct 24, 2025 | 18.38 | 18.38 | 17.94 | 17.96 | 17.96 | -1.80% | 10,046 |
| Oct 23, 2025 | 18.07 | 18.42 | 18.07 | 18.29 | 18.29 | 0.72% | 4,736 |
| Oct 22, 2025 | 17.40 | 18.23 | 17.40 | 18.16 | 18.16 | -5.81% | 35,157 |
| Oct 21, 2025 | 19.15 | 19.28 | 19.15 | 19.28 | 19.28 | 0.78% | 3,045 |
| Oct 20, 2025 | 18.40 | 19.19 | 18.40 | 19.13 | 19.13 | 2.03% | 9,213 |
| Oct 17, 2025 | 18.69 | 18.77 | 18.69 | 18.75 | 18.75 | 0.64% | 1,086 |
| Oct 16, 2025 | 18.75 | 18.80 | 18.55 | 18.63 | 18.63 | 0.16% | 3,165 |
| Oct 15, 2025 | 18.33 | 18.67 | 18.26 | 18.60 | 18.60 | 0.65% | 3,688 |
| Oct 14, 2025 | 18.26 | 18.68 | 18.26 | 18.48 | 18.48 | 1.20% | 2,622 |
| Oct 10, 2025 | 19.15 | 19.17 | 18.26 | 18.26 | 18.26 | -4.00% | 26,295 |
| Oct 9, 2025 | 19.12 | 19.12 | 18.90 | 19.02 | 19.02 | -1.09% | 1,767 |
| Oct 8, 2025 | 18.87 | 19.25 | 18.87 | 19.23 | 19.23 | 2.18% | 3,379 |
| Oct 7, 2025 | 19.14 | 19.14 | 18.82 | 18.82 | 18.82 | -2.99% | 11,228 |
| Oct 6, 2025 | 19.19 | 19.40 | 19.19 | 19.40 | 19.40 | 1.09% | 879 |
| Oct 3, 2025 | 19.45 | 19.62 | 19.19 | 19.19 | 19.19 | -1.34% | 4,121 |
| Oct 2, 2025 | 19.30 | 19.57 | 19.30 | 19.45 | 19.45 | 1.73% | 4,359 |
| Oct 1, 2025 | 19.38 | 19.38 | 18.98 | 19.12 | 19.12 | -1.85% | 15,046 |
| Sep 30, 2025 | 19.47 | 19.48 | 19.34 | 19.48 | 19.48 | -0.15% | 400 |
| Sep 29, 2025 | 19.64 | 19.76 | 19.48 | 19.51 | 19.51 | -0.76% | 5,797 |
| Sep 26, 2025 | 19.80 | 19.84 | 19.50 | 19.66 | 19.66 | 1.55% | 10,554 |
| Sep 25, 2025 | 19.25 | 19.41 | 19.18 | 19.36 | 19.36 | -1.33% | 7,929 |
| Sep 24, 2025 | 19.55 | 19.66 | 19.51 | 19.62 | 19.62 | 1.34% | 6,223 |
| Sep 23, 2025 | 19.35 | 19.38 | 19.32 | 19.36 | 19.36 | 1.26% | 11,962 |
| Sep 22, 2025 | 19.13 | 19.15 | 19.12 | 19.12 | 19.12 | 0.16% | 1,120 |
| Sep 19, 2025 | 19.20 | 19.20 | 19.00 | 19.09 | 19.09 | -1.39% | 1,753 |
| Sep 18, 2025 | 19.30 | 19.41 | 19.30 | 19.36 | 19.36 | 0.94% | 2,281 |
| Sep 17, 2025 | 19.05 | 19.25 | 19.05 | 19.18 | 19.18 | 1.32% | 1,635 |
| Sep 16, 2025 | 18.90 | 19.00 | 18.90 | 18.93 | 18.93 | - | 10,536 |
| Sep 15, 2025 | 18.67 | 18.99 | 18.54 | 18.93 | 18.93 | -2.72% | 8,835 |
| Sep 12, 2025 | 19.51 | 19.51 | 19.43 | 19.46 | 19.46 | -0.71% | 6,062 |
| Sep 11, 2025 | 19.46 | 19.61 | 19.46 | 19.60 | 19.60 | 0.05% | 2,783 |
| Sep 10, 2025 | 19.53 | 19.68 | 19.50 | 19.59 | 19.59 | -0.15% | 4,990 |
| Sep 9, 2025 | 19.64 | 19.65 | 19.62 | 19.62 | 19.62 | -0.76% | 2,100 |
| Sep 8, 2025 | 19.75 | 19.78 | 19.50 | 19.77 | 19.77 | -1.15% | 5,400 |
| Sep 5, 2025 | 20.01 | 20.08 | 19.83 | 20.00 | 20.00 | 0.20% | 10,865 |
| Sep 4, 2025 | 19.55 | 20.05 | 19.49 | 19.96 | 19.96 | -4.08% | 6,866 |
| Sep 3, 2025 | 21.24 | 21.24 | 20.55 | 20.81 | 20.81 | -2.12% | 149,107 |
| Sep 2, 2025 | 21.15 | 21.28 | 21.01 | 21.26 | 21.26 | -1.67% | 85,600 |
| Aug 29, 2025 | 21.64 | 21.64 | 21.62 | 21.62 | 21.62 | -0.96% | 733 |
| Aug 28, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | -0.18% | 1,235 |
| Aug 27, 2025 | 21.80 | 21.87 | 21.80 | 21.87 | 21.87 | -0.50% | 200 |
| Aug 26, 2025 | 21.99 | 21.99 | 21.94 | 21.98 | 21.98 | -0.32% | 1,404 |
| Aug 22, 2025 | 21.63 | 22.20 | 21.63 | 22.05 | 22.05 | 3.13% | 13,931 |
| Aug 21, 2025 | 21.36 | 21.52 | 21.36 | 21.38 | 21.38 | 0.33% | 5,897 |
| Aug 20, 2025 | 21.04 | 21.35 | 20.68 | 21.31 | 21.31 | 1.91% | 9,321 |
| Aug 19, 2025 | 20.68 | 20.99 | 20.68 | 20.91 | 20.91 | 0.77% | 3,186 |
| Aug 18, 2025 | 20.84 | 20.84 | 20.67 | 20.75 | 20.75 | -0.19% | 2,745 |
| Aug 15, 2025 | 20.70 | 20.84 | 20.70 | 20.79 | 20.79 | 0.48% | 18,726 |
| Aug 14, 2025 | 20.38 | 20.69 | 20.38 | 20.69 | 20.69 | 0.44% | 945 |
| Aug 13, 2025 | 20.67 | 20.67 | 20.51 | 20.60 | 20.60 | - | 2,291 |
| Aug 12, 2025 | 20.10 | 20.62 | 20.10 | 20.60 | 20.60 | 4.99% | 9,550 |
| Aug 11, 2025 | 20.08 | 20.08 | 19.62 | 19.62 | 19.62 | -2.05% | 2,143 |
| Aug 8, 2025 | 19.84 | 20.03 | 19.84 | 20.03 | 20.03 | 1.26% | 360 |
| Aug 7, 2025 | 20.29 | 20.38 | 19.75 | 19.78 | 19.78 | -0.40% | 3,210 |
| Aug 6, 2025 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | 0.25% | 75,689 |
| Aug 5, 2025 | 19.63 | 19.87 | 19.63 | 19.81 | 19.81 | 2.48% | 120,708 |
| Aug 1, 2025 | 19.15 | 19.37 | 19.03 | 19.33 | 19.33 | -0.10% | 4,255 |
| Jul 31, 2025 | 19.99 | 19.99 | 19.21 | 19.35 | 19.35 | -4.44% | 8,550 |
| Jul 30, 2025 | 20.30 | 20.32 | 20.21 | 20.25 | 20.25 | -0.83% | 5,471 |
| Jul 29, 2025 | 20.29 | 20.59 | 20.23 | 20.42 | 20.42 | 0.99% | 11,730 |
| Jul 28, 2025 | 20.02 | 20.33 | 20.02 | 20.22 | 20.22 | 2.33% | 12,561 |
| Jul 25, 2025 | 19.88 | 19.88 | 19.58 | 19.76 | 19.76 | -0.50% | 19,936 |
| Jul 24, 2025 | 19.87 | 20.04 | 19.78 | 19.86 | 19.86 | -0.20% | 21,835 |
| Jul 23, 2025 | 20.85 | 20.85 | 19.81 | 19.90 | 19.90 | -13.40% | 62,624 |
| Jul 22, 2025 | 22.98 | 22.98 | 22.74 | 22.98 | 22.98 | 0.26% | 2,569 |
| Jul 21, 2025 | 23.34 | 23.34 | 22.92 | 22.92 | 22.92 | -0.91% | 1,541 |
| Jul 18, 2025 | 23.17 | 23.21 | 23.13 | 23.13 | 23.13 | 0.04% | 3,335 |
| Jul 17, 2025 | 23.13 | 23.13 | 23.09 | 23.12 | 23.12 | 0.09% | 751 |
| Jul 16, 2025 | 22.96 | 23.14 | 22.70 | 23.10 | 23.10 | -1.49% | 8,689 |
| Jul 15, 2025 | 23.48 | 23.48 | 23.37 | 23.45 | 23.45 | -0.17% | 1,141 |
| Jul 14, 2025 | 23.25 | 23.49 | 23.25 | 23.49 | 23.49 | -0.68% | 1,454 |