Skip to main content
Texas Instruments Incorporated (TSX:TXN)
Canada flag Canada · Delayed Price · Currency is CAD
20.67
-0.77 (-3.59%)
Mar 5, 2026, 2:15 PM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.2121.2120.6720.6720.67-3.59%507
Mar 4, 202621.5021.5021.3821.4421.440.61%5,015
Mar 3, 202621.4021.4021.3121.3121.31-3.92%5,257
Mar 2, 202621.9922.1821.9922.1822.180.68%662
Feb 27, 202622.0522.0521.9822.0322.03-2.05%6,986
Feb 25, 202622.4122.4922.4122.4922.490.45%9,355
Feb 24, 202623.1123.1122.1822.3922.39-4.32%13,011
Feb 23, 202623.4023.4023.4023.4023.401.74%155
Feb 20, 202623.0123.0523.0023.0023.000.22%4,801
Feb 19, 202623.0323.0522.9522.9522.95-2.46%1,589
Feb 18, 202623.7323.7323.4023.5323.53-1.26%930
Feb 17, 202623.9023.9023.8323.8323.830.13%572
Feb 13, 202623.4723.8623.4723.8023.80-1.49%856
Feb 12, 202624.1624.1624.1624.1624.161.30%620
Feb 11, 202624.0024.3223.8523.8523.852.89%1,448
Feb 10, 202623.0423.1823.0423.1823.180.22%478
Feb 9, 202623.4123.4123.1323.1323.13-2.41%5,502
Feb 6, 202623.7023.7023.7023.7023.700.34%882
Feb 5, 202623.4023.6223.4023.6223.620.21%1,676
Feb 4, 202624.0024.0023.3723.5723.57-3,574
Feb 3, 202623.8024.0023.5723.5723.57-0.34%3,763
Feb 2, 202623.2323.6523.2323.6523.654.09%3,844
Jan 30, 202622.7022.7222.6122.7222.72-2.07%2,954
Jan 29, 202622.8323.2022.8323.2023.052.07%2,046
Jan 28, 202622.0022.7322.0022.7322.589.28%7,364
Jan 27, 202620.4520.8020.4520.8020.670.39%4,306
Jan 26, 202620.6720.7220.6720.7220.592.63%712
Jan 23, 202620.3520.3520.1920.1920.06-1.90%2,751
Jan 22, 202620.8120.8120.5020.5820.450.15%776
Jan 21, 202620.3320.5820.3320.5520.423.21%4,147
Jan 20, 202620.1020.1019.9119.9119.78-0.20%2,025
Jan 19, 202620.0320.1019.9519.9519.82-1.38%1,268
Jan 16, 202620.3020.3020.2320.2320.100.55%210
Jan 15, 202620.3020.3020.1220.1219.99-1.37%1,216
Jan 14, 202620.1820.4020.1820.4020.272.51%2,974
Jan 13, 202619.8419.9119.8419.9019.77-0.55%1,880
Jan 12, 202619.9620.0619.9620.0119.88-0.89%1,445
Jan 9, 202619.8920.1919.8920.1920.063.54%1,432
Jan 7, 202619.6819.7519.5019.5019.37-3.99%1,786
Jan 6, 202619.6820.3119.6820.3120.188.38%9,904
Jan 5, 202618.8718.8718.7418.7418.62-0.05%1,321
Jan 2, 202618.7518.7518.7518.7518.632.01%732
Dec 31, 202518.3818.3818.3818.3818.26-2.85%1,002
Dec 30, 202518.8018.8018.8018.9218.80-6
Dec 29, 202518.8018.8018.8018.9218.80-11
Dec 26, 202518.8018.8018.8018.9218.80-36
Dec 24, 202518.8018.8018.8018.9218.80-36
Dec 23, 202518.8018.8018.8018.9218.800.11%10
Dec 22, 202518.8918.9018.8918.9018.781.12%1,250
Dec 19, 202518.7318.7318.6918.6918.571.47%2,178
Dec 17, 202518.4018.4718.4018.4218.30-1.97%720
Dec 16, 202518.7818.8218.6918.7918.67-0.21%1,925
Dec 15, 202518.5918.9218.5918.8318.71-0.84%3,334
Dec 12, 202519.1119.1118.9918.9918.87-1.04%1,409
Dec 11, 202519.1019.1919.1019.1919.07-0.36%2,173
Dec 10, 202518.8219.2618.8219.2619.140.84%2,200
Dec 9, 202519.1019.1019.1019.1018.98-330
Dec 8, 202519.3219.3419.1019.1018.98-1.14%3,914
Dec 5, 202519.1219.5319.1219.3219.201.31%3,453
Dec 4, 202519.3719.3719.0219.0718.95-1.45%5,047
Dec 3, 202518.9419.3518.9319.3519.234.54%13,674
Dec 2, 202518.0018.7818.0018.5118.393.29%7,071
Dec 1, 202517.7217.9217.7017.9217.800.84%4,127
Nov 28, 202517.6917.8817.6917.7717.660.23%4,322
Nov 27, 202517.7317.7317.2917.7317.620.68%1,038
Nov 26, 202517.5717.6117.5717.6117.503.53%3,112
Nov 25, 202516.8517.0116.8517.0116.90-0.82%397
Nov 24, 202517.0717.1516.9217.1517.041.54%5,186
Nov 21, 202516.9617.0116.8716.8916.783.87%2,600
Nov 20, 202516.6516.7516.2516.2616.16-2.58%1,968
Nov 19, 202516.7116.7816.6716.6916.580.12%3,809
Nov 18, 202516.5116.6716.3516.6716.561.52%785
Nov 17, 202516.9016.9016.3016.4216.31-2.49%7,749
Nov 14, 202516.9216.9216.8016.8416.73-2.49%3,556
Nov 13, 202517.4417.5417.2417.2717.16-0.12%1,980
Nov 12, 202517.3317.3317.2917.2917.181.89%990
Nov 11, 202517.1317.1316.9216.9716.86-0.47%837
Nov 10, 202516.8317.0516.8317.0516.940.12%908
Nov 7, 202516.9317.0316.7017.0316.92-0.82%1,806
Nov 6, 202517.2017.2017.1517.1717.06-1.38%2,108
Nov 5, 202516.8717.5016.8717.4117.302.84%8,088
Nov 4, 202517.0317.0316.8216.9316.82-0.82%3,557
Nov 3, 202517.0717.0717.0717.0716.96-0.52%109
Oct 31, 202516.9017.1816.8417.1617.050.94%5,785
Oct 30, 202517.1217.2317.0017.0016.74-0.18%1,786
Oct 29, 202517.5517.5516.9817.0316.77-3.79%18,051
Oct 28, 202517.9517.9517.7017.7017.43-1.34%4,728
Oct 27, 202518.0418.0417.9417.9417.67-0.11%5,569
Oct 24, 202518.3818.3817.9417.9617.69-1.80%10,046
Oct 23, 202518.0718.4218.0718.2918.010.72%4,736
Oct 22, 202517.4018.2317.4018.1617.88-5.81%35,157
Oct 21, 202519.1519.2819.1519.2818.990.78%3,045
Oct 20, 202518.4019.1918.4019.1318.842.03%9,213
Oct 17, 202518.6918.7718.6918.7518.460.64%1,086
Oct 16, 202518.7518.8018.5518.6318.350.16%3,165
Oct 15, 202518.3318.6718.2618.6018.320.65%3,688
Oct 14, 202518.2618.6818.2618.4818.201.20%2,622
Oct 10, 202519.1519.1718.2618.2617.98-4.00%26,295
Oct 9, 202519.1219.1218.9019.0218.73-1.09%1,767
Oct 8, 202518.8719.2518.8719.2318.942.18%3,379