176.43311 USD
0.2469
0.14%
Last update Dec 17, 4:27 PM GMT
Market closed
Day range
175
180.10001
Previous close
176.67999
Open
177.20000
Access this stock data via API
Subscribe
Texas Instruments Inc.
176.43
0.25
0.14%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 16, 2025 176.76 178.98 176.12 176.68 -0.05% 10075
Dec 15, 2025 179.98 182.80 173.61 178.58 -0.78% 9233
Dec 12, 2025 182.19 183.63 179.50 180 -1.20% 3225
Dec 11, 2025 179.89 181.79 178.95 179.90 0.01% 717
Dec 10, 2025 178.73 181.01 176.01 179.58 0.48% 1212
Dec 09, 2025 180.13 183 179.64 180.24 0.06% 2321
Dec 08, 2025 182.25 184 180.63 180.68 -0.86% 2779
Dec 05, 2025 180.15 184.77 179.27 184.27 2.29% 8231
Dec 04, 2025 181.91 183.49 180.05 180.69 -0.67% 2279
Dec 03, 2025 172.79 181.53 172.79 181.28 4.91% 10942
Dec 02, 2025 167.80 175.21 166.53 175.21 4.41% 3516
Dec 01, 2025 165.66 169.57 163.68 168.50 1.71% 8111
Nov 28, 2025 165.30 169.26 163.35 168.05 1.66% 1533
Nov 26, 2025 162.32 166.57 161.01 166.17 2.37% 3113
Nov 25, 2025 160.10 162.80 158.76 161.04 0.59% 2990
Nov 24, 2025 159.77 162.65 157.01 162.02 1.41% 3568
Nov 21, 2025 153.50 160.27 152.50 160.10 4.30% 1855
Nov 20, 2025 157.31 160.10 154.97 155.19 -1.35% 8742
Nov 19, 2025 156.84 159.09 156 157.53 0.44% 20855
Nov 18, 2025 154.14 158 153.19 157.66 2.28% 6086
Nov 17, 2025 159.38 161.40 155.85 155.85 -2.21% 6962
Access /time_series data via our API — starting from the Basic plan.
Market closed

Exchange is currently closed
Pre-market opens in 12 hours 12 minutes

19:02
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (GMT, UTC+00:00).