Skip to main content
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
285.43
-26.38 (-8.46%)
At close: Jun 26, 2026, 4:00 PM EDT
284.67
-0.76 (-0.27%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026302.46305.00279.55285.43285.43-8.46%28,343,339
Jun 25, 2026315.70316.59305.00311.81311.812.87%8,455,822
Jun 24, 2026303.13307.82300.07303.11303.11-0.41%8,246,208
Jun 23, 2026313.91316.26301.08304.36304.36-8.40%10,811,549
Jun 22, 2026328.00334.03326.04332.28332.282.92%8,954,612
Jun 18, 2026313.11323.60311.56322.86322.866.95%21,929,631
Jun 17, 2026307.12311.73299.24301.88301.88-1.25%7,098,292
Jun 16, 2026311.56319.22305.49305.71305.71-2.44%7,706,745
Jun 15, 2026310.11315.86307.87313.34313.344.06%7,459,210
Jun 12, 2026298.99303.03295.85301.12301.121.35%5,368,529
Jun 11, 2026289.89298.68285.79297.10297.105.35%9,862,723
Jun 10, 2026285.82292.58281.84282.01282.01-2.29%7,325,367
Jun 9, 2026297.84298.03273.88288.63288.63-0.78%8,920,639
Jun 8, 2026293.73295.58287.53290.90290.902.05%7,791,068
Jun 5, 2026298.72298.81284.18285.06285.06-6.65%11,937,353
Jun 4, 2026305.53310.72303.30305.37305.37-1.04%7,924,370
Jun 3, 2026308.64312.76301.64308.59308.590.15%6,730,073
Jun 2, 2026301.26308.40298.98308.12308.125.09%11,136,827
Jun 1, 2026297.38302.00289.93293.20293.20-4.08%9,623,146
May 29, 2026316.48319.00303.77305.68305.68-3.25%16,786,667
May 28, 2026320.16321.29313.11315.95315.95-0.47%5,887,717
May 27, 2026331.45331.51313.18317.45317.45-2.29%6,745,241
May 26, 2026318.43326.42315.35324.89324.895.07%8,482,269
May 22, 2026305.40315.57303.00309.21309.213.63%7,130,188
May 21, 2026300.89303.07294.78298.39298.39-2.13%5,663,737
May 20, 2026305.22305.74298.95304.88304.880.85%7,660,658
May 19, 2026292.61305.50291.95302.31302.310.57%7,296,899
May 18, 2026308.55309.19295.46300.60300.60-0.70%6,513,140
May 15, 2026302.69307.56297.80302.73302.73-1.77%6,661,647
May 14, 2026306.67310.29303.50308.17308.170.60%5,767,807
May 13, 2026302.74309.32301.92306.34306.343.78%7,546,495
May 12, 2026296.24296.30287.63295.17295.17-0.87%6,430,959
May 11, 2026291.29298.18289.00297.76297.763.46%9,347,276
May 8, 2026292.49292.50286.38287.80287.800.90%8,881,504
May 7, 2026286.29287.66281.00285.24285.24-1.45%7,017,919
May 6, 2026279.05292.64279.05289.44289.443.00%10,183,231
May 5, 2026280.50282.50275.58281.00281.000.55%7,295,169
May 4, 2026283.69283.79276.64280.89279.47-0.05%5,525,748
May 1, 2026280.10281.87276.54281.02279.60-0.02%4,494,294
Apr 30, 2026270.23281.92266.34281.08279.664.41%11,066,699
Apr 29, 2026269.63272.44267.56269.22267.861.59%7,821,433
Apr 28, 2026267.49270.69264.24265.00263.66-1.67%8,369,429
Apr 27, 2026276.17277.02267.63269.50268.14-2.76%9,962,692
Apr 24, 2026287.83287.83272.01277.14275.74-1.80%13,943,554
Apr 23, 2026260.31284.12259.31282.23280.8019.43%25,659,066
Apr 22, 2026236.41238.80234.49236.31235.121.36%11,463,136
Apr 21, 2026234.50236.00230.64233.15231.97-0.24%6,833,327
Apr 20, 2026232.57233.97230.02233.70232.521.69%6,123,287
Apr 17, 2026228.26230.53224.67229.82228.663.01%7,091,684
Apr 16, 2026216.72224.02216.72223.10221.973.15%6,709,030
Apr 15, 2026217.56218.31211.70216.29215.20-1.18%4,459,624
Apr 14, 2026217.19219.49214.35218.87217.761.00%5,495,242
Apr 13, 2026213.95217.20212.11216.71215.610.92%4,630,516
Apr 10, 2026216.38217.32213.92214.73213.64-0.12%4,267,957
Apr 9, 2026212.57215.93210.88214.98213.892.91%5,499,062
Apr 8, 2026206.65209.86206.16208.90207.844.59%7,454,593
Apr 7, 2026198.51200.38195.46199.74198.730.16%4,658,952
Apr 6, 2026196.99199.56195.90199.42198.412.33%4,235,605
Apr 2, 2026192.38196.07191.00194.87193.88-0.73%3,408,114
Apr 1, 2026194.28197.26194.28196.30195.311.11%5,432,039
Mar 31, 2026190.28194.56188.47194.14193.164.14%7,278,167
Mar 30, 2026191.61192.71184.95186.42185.48-2.05%6,024,676
Mar 27, 2026191.71192.97189.33190.33189.37-1.59%5,792,752
Mar 26, 2026196.10197.07192.88193.41192.43-1.71%6,314,550
Mar 25, 2026197.52198.97195.52196.77195.781.10%4,506,210
Mar 24, 2026186.95196.40186.95194.63193.653.18%7,015,230
Mar 23, 2026194.60194.97188.43188.63187.680.77%7,453,155
Mar 20, 2026188.52190.33185.84187.19186.24-0.58%15,025,199
Mar 19, 2026187.77190.00184.90188.29187.34-1.31%5,868,135
Mar 18, 2026194.44195.54189.99190.78189.82-1.89%5,069,242
Mar 17, 2026195.87196.43193.77194.45193.470.16%3,385,327
Mar 16, 2026194.32196.26192.43194.13193.151.76%4,754,851
Mar 13, 2026191.47193.75190.14190.78189.820.38%3,688,423
Mar 12, 2026193.65194.76189.75190.05189.09-4.34%8,156,760
Mar 11, 2026198.58201.43197.49198.67197.670.61%4,996,834
Mar 10, 2026195.64200.18195.45197.46196.460.64%5,929,153
Mar 9, 2026192.75197.16189.68196.20195.211.54%7,597,885
Mar 6, 2026192.50195.05191.15193.23192.25-2.40%7,220,588
Mar 5, 2026200.91201.94194.77197.98196.98-2.18%8,053,739
Mar 4, 2026204.36205.31201.50202.39201.37-0.14%5,451,504
Mar 3, 2026205.89206.57201.76202.67201.65-3.41%7,496,468
Mar 2, 2026211.04211.47207.31209.82208.76-1.08%6,811,320
Feb 27, 2026211.23212.63208.25212.11211.04-0.24%8,275,221
Feb 26, 2026214.45216.09210.15212.63211.56-0.59%6,041,537
Feb 25, 2026214.40215.90210.23213.90212.820.26%6,997,258
Feb 24, 2026220.72224.17209.59213.35212.27-2.96%9,494,346
Feb 23, 2026218.90222.79218.90219.86218.750.06%7,877,434
Feb 20, 2026216.74220.20216.53219.73218.620.77%5,457,860
Feb 19, 2026221.15222.04217.42218.05216.95-2.36%5,002,233
Feb 18, 2026229.88230.00221.36223.32222.19-1.05%6,668,107
Feb 17, 2026226.53228.45222.81225.69224.55-0.21%5,454,801
Feb 13, 2026221.67226.89221.54226.16225.021.42%5,011,904
Feb 12, 2026226.68229.50221.87223.00221.87-1.57%8,474,705
Feb 11, 2026223.13231.32223.13226.56225.412.55%9,132,636
Feb 10, 2026216.83222.08216.13220.92219.800.98%5,100,983
Feb 9, 2026221.26222.16218.24218.77217.66-1.21%9,246,720
Feb 6, 2026225.63226.76218.59221.44220.32-1.13%9,397,495
Feb 5, 2026221.65225.82218.90223.98222.850.48%11,044,162
Feb 4, 2026222.13228.29218.66222.92221.79-1.02%14,542,521
Feb 3, 2026224.24228.83222.70225.21224.070.09%15,207,637