Texas Instruments (TXN)
184.97
-0.31 (-0.16%)
Texas Instruments is a global technology company that designs and manufactures a wide range of semiconductors and integrated circuits, which are crucial components in various electronic devices
The company is known for its innovation in analog and digital signal processing technologies, enabling advancements in consumer electronics, automotive systems, industrial applications, and communications equipment. Texas Instruments also provides a comprehensive suite of tools and solutions for embedded processing, empowering engineers to create efficient and high-performance devices. With a strong commitment to research and development, Texas Instruments continues to play a pivotal role in shaping the future of technology across multiple industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 180.50 | 185.87 | 180.27 | 185.27 | 5,830,260 | 185.27 |
| 1/29/2025 | 181.02 | 181.67 | 179.61 | 180.27 | 4,181,966 | 180.27 |
| 1/28/2025 | 185.53 | 185.65 | 180.35 | 180.57 | 8,718,859 | 180.57 |
| 1/27/2025 | 185.75 | 190.09 | 183.70 | 187.03 | 11,767,824 | 187.03 |
| 1/24/2025 | 190.00 | 191.50 | 185.03 | 185.52 | 15,856,621 | 185.52 |
| 1/23/2025 | 194.82 | 200.64 | 193.81 | 200.61 | 12,583,685 | 200.61 |
| 1/22/2025 | 195.77 | 198.68 | 195.30 | 197.05 | 8,217,555 | 197.05 |
| 1/21/2025 | 191.67 | 196.50 | 191.60 | 195.23 | 9,616,392 | 195.23 |
| 1/17/2025 | 192.54 | 192.93 | 190.02 | 192.42 | 5,407,580 | 192.42 |
| 1/16/2025 | 195.17 | 195.48 | 187.14 | 187.37 | 7,458,400 | 187.37 |
| 1/15/2025 | 195.67 | 198.95 | 195.67 | 197.51 | 6,288,556 | 197.51 |
| 1/14/2025 | 191.54 | 193.61 | 190.18 | 193.50 | 4,252,585 | 193.50 |
| 1/13/2025 | 189.83 | 191.75 | 187.65 | 191.09 | 4,832,364 | 191.09 |
| 1/10/2025 | 192.91 | 192.91 | 188.41 | 190.15 | 7,223,872 | 190.15 |
| 1/08/2025 | 191.80 | 192.69 | 188.07 | 191.66 | 4,230,384 | 191.66 |
| 1/07/2025 | 193.82 | 195.01 | 191.09 | 192.21 | 5,035,210 | 192.21 |
| 1/06/2025 | 190.24 | 193.77 | 189.24 | 192.18 | 4,682,043 | 192.18 |
| 1/03/2025 | 188.93 | 191.14 | 187.20 | 190.51 | 4,574,168 | 190.51 |
| 1/02/2025 | 189.32 | 190.13 | 184.97 | 186.95 | 4,825,665 | 186.95 |
| 12/31/2024 | 187.96 | 0.00 | 187.96 | 187.51 | 0 | 187.51 |
| 12/30/2024 | 189.69 | 189.69 | 187.21 | 187.96 | 4,065,169 | 187.96 |
| 12/27/2024 | 190.44 | 191.78 | 189.69 | 191.18 | 3,253,624 | 191.18 |
| 12/26/2024 | 190.61 | 192.72 | 190.52 | 191.73 | 2,019,005 | 191.73 |
| 12/24/2024 | 190.49 | 192.47 | 190.47 | 192.44 | 1,950,855 | 192.44 |
| 12/23/2024 | 186.03 | 190.42 | 186.03 | 190.14 | 4,296,133 | 190.14 |
| 12/20/2024 | 184.47 | 188.47 | 183.35 | 186.87 | 11,462,085 | 186.87 |
| 12/19/2024 | 186.89 | 187.36 | 184.16 | 184.52 | 2,822,675 | 184.52 |
| 12/18/2024 | 188.45 | 192.36 | 184.81 | 185.00 | 8,273,585 | 185.00 |
| 12/17/2024 | 189.12 | 191.50 | 187.51 | 188.12 | 5,045,595 | 188.12 |
| 12/16/2024 | 191.86 | 191.98 | 189.18 | 189.46 | 5,828,839 | 189.46 |
| 12/13/2024 | 188.81 | 192.23 | 188.30 | 191.59 | 4,773,140 | 191.59 |
| 12/12/2024 | 190.50 | 192.26 | 189.60 | 191.71 | 4,022,425 | 191.71 |
| 12/11/2024 | 192.14 | 192.97 | 190.21 | 191.70 | 6,056,715 | 191.70 |
| 12/10/2024 | 193.33 | 193.69 | 189.44 | 190.18 | 6,062,956 | 190.18 |
| 12/09/2024 | 192.03 | 197.81 | 191.60 | 193.45 | 3,880,272 | 193.45 |
| 12/06/2024 | 193.66 | 195.14 | 192.60 | 193.10 | 5,140,802 | 193.10 |
| 12/05/2024 | 195.75 | 197.15 | 192.21 | 192.99 | 6,061,723 | 192.99 |
| 12/04/2024 | 197.70 | 198.47 | 195.61 | 196.65 | 7,171,438 | 196.65 |
| 12/03/2024 | 198.66 | 199.97 | 197.00 | 197.23 | 4,742,360 | 197.23 |
| 12/02/2024 | 199.78 | 202.41 | 198.48 | 201.78 | 6,373,942 | 201.78 |
| 11/29/2024 | 200.08 | 202.51 | 199.70 | 201.03 | 3,167,424 | 201.03 |
| 11/27/2024 | 200.64 | 201.42 | 197.65 | 199.19 | 4,732,177 | 199.19 |
| 11/26/2024 | 206.00 | 206.91 | 199.15 | 200.95 | 5,218,713 | 200.95 |
| 11/25/2024 | 201.43 | 204.14 | 199.96 | 202.93 | 9,273,055 | 202.93 |
| 11/22/2024 | 197.77 | 198.91 | 196.50 | 198.00 | 7,861,414 | 198.00 |
| 11/21/2024 | 198.25 | 200.43 | 195.90 | 198.20 | 8,078,078 | 198.20 |
| 11/20/2024 | 198.08 | 199.60 | 196.47 | 198.19 | 7,341,936 | 198.19 |
| 11/19/2024 | 205.89 | 206.33 | 200.99 | 201.07 | 5,568,720 | 201.07 |
| 11/18/2024 | 202.20 | 207.67 | 201.53 | 207.18 | 7,912,107 | 207.18 |
| 11/15/2024 | 203.85 | 204.77 | 200.28 | 201.12 | 6,170,372 | 201.12 |
| 11/14/2024 | 205.27 | 207.07 | 204.38 | 206.00 | 4,782,745 | 206.00 |
| 11/13/2024 | 211.01 | 211.85 | 205.34 | 205.72 | 7,921,921 | 205.72 |
| 11/12/2024 | 215.39 | 215.41 | 209.00 | 212.78 | 4,990,774 | 212.78 |
| 11/11/2024 | 218.01 | 219.73 | 214.33 | 215.87 | 6,154,689 | 215.87 |
| 11/08/2024 | 217.05 | 220.38 | 216.21 | 220.29 | 5,136,965 | 220.29 |
| 11/07/2024 | 215.80 | 218.25 | 215.57 | 217.54 | 6,019,076 | 217.54 |
| 11/06/2024 | 208.93 | 215.68 | 208.37 | 214.97 | 8,525,615 | 214.97 |
| 11/05/2024 | 202.07 | 205.52 | 199.72 | 202.46 | 5,251,960 | 202.46 |
| 11/04/2024 | 203.49 | 205.60 | 202.55 | 203.66 | 3,693,777 | 203.66 |
| 11/01/2024 | 203.08 | 206.72 | 203.08 | 204.92 | 4,208,861 | 204.92 |
| 10/31/2024 | 207.96 | 207.96 | 201.40 | 203.16 | 6,552,266 | 203.16 |