The highest closing price for Texas Instruments (TXN) last month was $195.57, on March 5. It was down 9.7% for the month. The latest price is $151.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $175.42 | $180.20 | $173.96 | $179.70 | 9,222,896 |
March 28 2025 | $179.66 | $180.73 | $175.58 | $176.33 | 5,490,695 |
March 27 2025 | $183.02 | $183.02 | $177.52 | $180.76 | 5,035,891 |
March 26 2025 | $184.26 | $186.01 | $183.28 | $184.49 | 5,816,621 |
March 25 2025 | $184.49 | $186.84 | $183.55 | $183.97 | 4,357,411 |
March 24 2025 | $182.95 | $187.48 | $182.53 | $185.51 | 5,694,983 |
March 21 2025 | $178.53 | $179.84 | $177.04 | $179.00 | 11,822,920 |
March 20 2025 | $179.41 | $181.81 | $178.50 | $180.68 | 4,980,005 |
March 19 2025 | $179.67 | $183.66 | $178.71 | $181.74 | 5,674,960 |
March 18 2025 | $179.70 | $179.77 | $177.61 | $179.45 | 4,077,661 |
March 17 2025 | $176.10 | $181.29 | $175.97 | $179.99 | 4,940,378 |
March 14 2025 | $175.60 | $176.86 | $175.07 | $176.42 | 4,927,858 |
March 13 2025 | $175.08 | $176.97 | $172.09 | $173.60 | 5,277,248 |
March 12 2025 | $178.25 | $179.62 | $174.75 | $175.70 | 5,436,080 |
March 11 2025 | $188.11 | $188.33 | $176.91 | $177.34 | 7,981,381 |
March 10 2025 | $187.62 | $189.47 | $183.41 | $186.49 | 9,161,429 |
March 07 2025 | $189.26 | $191.27 | $185.72 | $190.52 | 7,706,750 |
March 06 2025 | $191.76 | $193.92 | $188.50 | $189.34 | 7,120,192 |
March 05 2025 | $195.22 | $197.00 | $190.76 | $195.57 | 5,484,440 |
March 04 2025 | $196.37 | $198.93 | $193.02 | $194.84 | 7,159,214 |
March 03 2025 | $199.01 | $200.25 | $193.59 | $194.39 | 6,141,348 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
