Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
193.23
-4.75 (-2.40%)
At close: Mar 6, 2026, 4:00 PM EST
193.10
-0.13 (-0.07%)
After-hours: Mar 6, 2026, 7:58 PM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026192.50195.05191.15193.23193.23-2.40%7,220,571
Mar 5, 2026200.91201.94194.77197.98197.98-2.18%8,053,739
Mar 4, 2026204.36205.31201.50202.39202.39-0.14%5,451,504
Mar 3, 2026205.89206.57201.76202.67202.67-3.41%7,496,468
Mar 2, 2026211.04211.47207.31209.82209.82-1.08%6,811,320
Feb 27, 2026211.23212.63208.25212.11212.11-0.24%8,275,221
Feb 26, 2026214.45216.09210.15212.63212.63-0.59%6,041,537
Feb 25, 2026214.40215.90210.23213.90213.900.26%6,997,258
Feb 24, 2026220.72224.17209.59213.35213.35-2.96%9,494,346
Feb 23, 2026218.90222.79218.90219.86219.860.06%7,877,434
Feb 20, 2026216.74220.20216.53219.73219.730.77%5,457,860
Feb 19, 2026221.15222.04217.42218.05218.05-2.36%5,002,233
Feb 18, 2026229.88230.00221.36223.32223.32-1.05%6,668,107
Feb 17, 2026226.53228.45222.81225.69225.69-0.21%5,454,801
Feb 13, 2026221.67226.89221.54226.16226.161.42%5,011,904
Feb 12, 2026226.68229.50221.87223.00223.00-1.57%8,474,705
Feb 11, 2026223.13231.32223.13226.56226.562.55%9,132,636
Feb 10, 2026216.83222.08216.13220.92220.920.98%5,100,983
Feb 9, 2026221.26222.16218.24218.77218.77-1.21%9,246,720
Feb 6, 2026225.63226.76218.59221.44221.44-1.13%9,397,495
Feb 5, 2026221.65225.82218.90223.98223.980.48%11,044,162
Feb 4, 2026222.13228.29218.66222.92222.92-1.02%14,542,521
Feb 3, 2026224.24228.83222.70225.21225.210.09%15,207,637
Feb 2, 2026215.44225.26214.84225.01225.014.39%11,194,865
Jan 30, 2026216.06216.46213.06215.55215.55-1.56%9,086,826
Jan 29, 2026216.40222.00214.82218.97217.551.30%14,120,032
Jan 28, 2026203.86216.59203.72216.17214.779.94%19,603,428
Jan 27, 2026194.69198.41194.34196.63195.350.02%10,748,763
Jan 26, 2026193.31196.84192.44196.59195.321.70%9,169,319
Jan 23, 2026195.76196.41191.13193.31192.06-0.86%6,691,594
Jan 22, 2026197.30199.43193.68194.99193.730.30%7,264,015
Jan 21, 2026191.45196.13191.26194.41193.152.54%7,272,013
Jan 20, 2026190.24192.43187.95189.59188.36-1.04%9,516,622
Jan 16, 2026190.23192.47190.07191.58190.341.30%6,944,802
Jan 15, 2026194.93196.64188.77189.12187.89-2.24%6,942,637
Jan 14, 2026187.50193.61187.44193.45192.202.61%7,988,801
Jan 13, 2026189.28189.75187.65188.53187.31-0.29%4,134,955
Jan 12, 2026188.85190.82188.00189.07187.84-0.65%6,502,635
Jan 9, 2026188.80191.40187.51190.31189.080.99%6,018,399
Jan 8, 2026182.83189.08182.55188.45187.231.48%6,857,271
Jan 7, 2026188.47190.72184.49185.71184.51-3.33%8,341,310
Jan 6, 2026180.09192.92180.09192.10190.858.43%13,219,416
Jan 5, 2026178.02182.89176.89177.17176.02-0.20%6,754,967
Jan 2, 2026174.97178.89174.91177.52176.372.32%6,133,904
Dec 31, 2025175.80176.18173.44173.49172.36-1.10%3,426,949
Dec 30, 2025175.95176.47175.25175.42174.28-0.15%3,904,625
Dec 29, 2025176.51177.65175.10175.69174.55-0.67%4,163,229
Dec 26, 2025177.72178.52176.43176.88175.73-0.14%3,191,074
Dec 24, 2025177.34178.02176.80177.13175.980.03%1,266,543
Dec 23, 2025178.27178.61176.68177.08175.93-0.97%3,500,282
Dec 22, 2025179.49179.90177.97178.82177.661.44%5,373,131
Dec 19, 2025175.72178.24175.59176.29175.150.06%19,091,992
Dec 18, 2025176.80178.90175.90176.19175.050.97%8,546,191
Dec 17, 2025177.87179.64173.69174.49173.36-1.73%8,865,582
Dec 16, 2025178.34179.03176.00177.56176.41-0.23%5,747,229
Dec 15, 2025175.35179.36174.00177.97176.82-0.81%9,037,502
Dec 12, 2025181.79183.23178.65179.42178.26-1.24%5,980,928
Dec 11, 2025180.28182.02179.18181.67180.49-4,838,019
Dec 10, 2025177.83182.72177.50181.67180.491.20%5,268,874
Dec 9, 2025179.91181.88179.40179.52178.36-0.78%3,760,433
Dec 8, 2025183.51183.70179.53180.94179.77-0.88%6,427,635
Dec 5, 2025180.87184.76180.63182.54181.361.34%6,584,808
Dec 4, 2025183.24183.91178.94180.12178.95-1.36%6,724,123
Dec 3, 2025176.82183.00175.58182.60181.424.19%9,259,328
Dec 2, 2025168.71177.88168.01175.26174.124.22%9,438,916
Dec 1, 2025166.84169.67166.53168.16167.07-0.07%6,170,793
Nov 28, 2025166.04169.25165.42168.27167.181.77%4,018,060
Nov 26, 2025162.32167.04162.05165.35164.282.21%7,346,304
Nov 25, 2025159.72161.95158.69161.77160.720.32%7,406,909
Nov 24, 2025159.72162.70158.97161.26160.211.17%9,466,495
Nov 21, 2025153.42161.16153.41159.40158.373.96%11,711,256
Nov 20, 2025158.16159.25152.73153.33152.34-2.39%7,890,920
Nov 19, 2025156.57159.17155.13157.09156.07-0.15%5,568,523
Nov 18, 2025154.55158.09153.54157.32156.301.50%8,164,674
Nov 17, 2025158.63159.75153.54154.99153.98-2.72%7,343,417
Nov 14, 2025160.50160.88158.30159.33158.30-1.79%6,041,453
Nov 13, 2025162.53165.44161.48162.23161.18-0.53%7,719,642
Nov 12, 2025160.85164.53160.40163.09162.032.10%6,241,204
Nov 11, 2025160.42162.17159.24159.73158.69-0.53%7,274,154
Nov 10, 2025162.00163.37158.49160.58159.540.02%7,677,870
Nov 7, 2025160.38160.60156.89160.55159.51-0.51%8,837,679
Nov 6, 2025162.75163.81161.09161.38160.33-1.34%5,859,460
Nov 5, 2025159.39165.62159.39163.57162.512.64%9,770,183
Nov 4, 2025161.18162.31158.13159.36158.33-1.30%11,462,299
Nov 3, 2025162.34163.45160.07161.46160.41-5,208,327
Oct 31, 2025158.36162.00157.80161.46160.410.59%8,707,865
Oct 30, 2025160.15162.64159.97160.51158.060.16%9,477,611
Oct 29, 2025166.72166.72159.83160.26157.81-3.98%11,961,933
Oct 28, 2025169.14169.51166.49166.91164.36-1.48%9,646,626
Oct 27, 2025169.82170.37168.68169.41166.820.17%8,606,261
Oct 24, 2025174.01174.15168.79169.13166.55-1.78%7,691,766
Oct 23, 2025170.00173.76169.75172.19169.560.87%8,412,529
Oct 22, 2025163.96173.08163.04170.71168.10-5.60%25,834,509
Oct 21, 2025179.47181.84178.84180.84178.080.70%10,301,501
Oct 20, 2025172.51181.11172.51179.59176.841.70%6,620,176
Oct 17, 2025175.05177.63174.57176.58173.880.63%5,082,644
Oct 16, 2025175.39177.50174.06175.48172.800.12%7,188,169
Oct 15, 2025174.02176.16171.13175.27172.590.76%9,416,750
Oct 14, 2025171.97176.27171.45173.94171.28-0.67%9,919,396
Oct 13, 2025172.83176.10172.40175.11172.441.99%8,610,309