Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
265.00
-4.50 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
267.88
+2.88 (1.09%)
After-hours: Apr 28, 2026, 6:33 PM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.49270.69264.24265.00265.00-1.67%8,348,628
Apr 27, 2026276.17277.02267.63269.50269.50-2.76%9,955,419
Apr 24, 2026287.83287.83272.01277.14277.14-1.80%13,940,009
Apr 23, 2026260.31284.12259.31282.23282.2319.43%25,659,066
Apr 22, 2026236.41238.80234.49236.31236.311.36%11,463,136
Apr 21, 2026234.50236.00230.64233.15233.15-0.24%6,833,327
Apr 20, 2026232.57233.97230.02233.70233.701.69%6,123,287
Apr 17, 2026228.26230.53224.67229.82229.823.01%7,091,684
Apr 16, 2026216.72224.02216.72223.10223.103.15%6,709,030
Apr 15, 2026217.56218.31211.70216.29216.29-1.18%4,459,624
Apr 14, 2026217.19219.49214.35218.87218.871.00%5,495,242
Apr 13, 2026213.95217.20212.11216.71216.710.92%4,630,516
Apr 10, 2026216.38217.32213.92214.73214.73-0.12%4,267,957
Apr 9, 2026212.57215.93210.88214.98214.982.91%5,499,062
Apr 8, 2026206.65209.86206.16208.90208.904.59%7,454,593
Apr 7, 2026198.51200.38195.46199.74199.740.16%4,658,952
Apr 6, 2026196.99199.56195.90199.42199.422.33%4,235,605
Apr 2, 2026192.38196.07191.00194.87194.87-0.73%3,408,114
Apr 1, 2026194.28197.26194.28196.30196.301.11%5,432,039
Mar 31, 2026190.28194.56188.47194.14194.144.14%7,278,167
Mar 30, 2026191.61192.71184.95186.42186.42-2.05%6,024,676
Mar 27, 2026191.71192.97189.33190.33190.33-1.59%5,792,752
Mar 26, 2026196.10197.07192.88193.41193.41-1.71%6,314,550
Mar 25, 2026197.52198.97195.52196.77196.771.10%4,506,210
Mar 24, 2026186.95196.40186.95194.63194.633.18%7,015,230
Mar 23, 2026194.60194.97188.43188.63188.630.77%7,453,155
Mar 20, 2026188.52190.33185.84187.19187.19-0.58%15,025,199
Mar 19, 2026187.77190.00184.90188.29188.29-1.31%5,868,135
Mar 18, 2026194.44195.54189.99190.78190.78-1.89%5,069,242
Mar 17, 2026195.87196.43193.77194.45194.450.16%3,385,327
Mar 16, 2026194.32196.26192.43194.13194.131.76%4,754,851
Mar 13, 2026191.47193.75190.14190.78190.780.38%3,688,423
Mar 12, 2026193.65194.76189.75190.05190.05-4.34%8,156,760
Mar 11, 2026198.58201.43197.49198.67198.670.61%4,996,834
Mar 10, 2026195.64200.18195.45197.46197.460.64%5,929,153
Mar 9, 2026192.75197.16189.68196.20196.201.54%7,597,885
Mar 6, 2026192.50195.05191.15193.23193.23-2.40%7,220,588
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