Texas Instruments Incorporated TXN
303.60 USD -8.88 (-2.84%)
Regular-session close
299.00 -4.60 -1.52%
After hours · Nov 13, 7:04 PM ET
294.74 Day range 312.00
153.33 52-week range 332.28
- YTD
- +75.00%
- 1 year
- +87.14%
TXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 311.50 | 312.00 | 294.74 | 303.60 | -8.88 | -2.84% | 5,178,886 |
| Nov 12, 2026 | 307.25 | 316.97 | 305.77 | 312.48 | +2.67 | +0.86% | 6,171,400 |
| Nov 11, 2026 | 310.67 | 314.75 | 303.72 | 309.81 | +9.29 | +3.09% | 7,865,300 |
| Nov 10, 2026 | 288.90 | 302.22 | 287.25 | 300.52 | +4.79 | +1.62% | 6,119,500 |
| Nov 9, 2026 | 280.83 | 297.80 | 280.00 | 295.73 | +18.37 | +6.62% | 10,278,700 |
| Nov 6, 2026 | 282.78 | 285.10 | 271.23 | 277.36 | -0.79 | -0.28% | 10,094,200 |
| Nov 5, 2026 | 301.92 | 307.00 | 277.87 | 278.15 | -33.34 | -10.70% | 19,201,100 |
| Nov 4, 2026 | 313.44 | 317.20 | 303.90 | 311.49 | -1.00 | -0.32% | 10,154,100 |
| Nov 3, 2026 | 309.83 | 316.75 | 305.18 | 312.49 | +10.47 | +3.47% | 9,905,100 |
| Nov 2, 2026 | 304.10 | 311.52 | 301.24 | 302.02 | +1.18 | +0.39% | 11,078,400 |
| Oct 30, 2026 | 307.63 | 308.00 | 294.70 | 300.84 | -12.10 | -3.87% | 12,998,300 |
| Oct 29, 2026 | 306.03 | 313.07 | 306.03 | 312.94 | +3.11 | +1.00% | 5,662,000 |
| Oct 28, 2026 | 308.79 | 310.00 | 304.99 | 309.83 | +0.92 | +0.30% | 7,355,100 |
| Oct 27, 2026 | 300.87 | 309.47 | 299.35 | 308.91 | +10.79 | +3.62% | 8,160,900 |
| Oct 26, 2026 | 288.92 | 298.95 | 284.40 | 298.12 | +13.43 | +4.72% | 7,594,200 |
| Oct 23, 2026 | 277.87 | 286.20 | 276.27 | 284.69 | +5.19 | +1.86% | 7,512,400 |
| Oct 22, 2026 | 284.22 | 286.54 | 276.59 | 279.50 | -5.15 | -1.81% | 13,865,800 |
| Oct 21, 2026 | 279.31 | 289.31 | 277.37 | 284.65 | +6.87 | +2.47% | 10,433,000 |
| Oct 20, 2026 | 272.69 | 282.45 | 272.01 | 277.78 | +1.63 | +0.59% | 7,659,700 |
| Oct 19, 2026 | 282.07 | 283.12 | 272.07 | 276.15 | -0.33 | -0.12% | 9,582,000 |
| Oct 16, 2026 | 275.75 | 284.47 | 274.16 | 276.48 | -2.64 | -0.95% | 7,949,400 |
| Oct 15, 2026 | 275.39 | 282.51 | 273.59 | 279.12 | -1.53 | -0.55% | 6,857,500 |
| Oct 14, 2026 | 283.62 | 285.00 | 278.90 | 280.65 | -7.20 | -2.50% | 6,921,800 |
| Oct 13, 2026 | 279.78 | 288.90 | 277.38 | 287.85 | +6.11 | +2.17% | 5,628,500 |
| Oct 12, 2026 | 280.76 | 283.63 | 277.06 | 281.74 | -2.00 | -0.70% | 3,853,500 |
| Oct 9, 2026 | 290.59 | 291.23 | 281.66 | 283.74 | -4.46 | -1.55% | 4,037,300 |
| Oct 8, 2026 | 285.46 | 290.52 | 283.27 | 288.20 | -0.78 | -0.27% | 5,944,400 |
| Oct 7, 2026 | 290.50 | 291.64 | 284.81 | 288.98 | -8.25 | -2.78% | 4,566,900 |
| Oct 6, 2026 | 295.45 | 298.75 | 294.23 | 297.23 | +2.33 | +0.79% | 3,285,600 |
| Oct 5, 2026 | 291.47 | 295.33 | 288.75 | 294.90 | +1.10 | +0.37% | 3,778,300 |
| Oct 2, 2026 | 290.00 | 297.06 | 288.20 | 293.80 | +12.49 | +4.44% | 5,050,700 |
| Oct 1, 2026 | 281.54 | 283.67 | 278.09 | 281.31 | +1.22 | +0.44% | 3,696,200 |
| Sep 30, 2026 | 281.17 | 283.50 | 279.22 | 280.09 | -1.60 | -0.57% | 3,959,000 |
| Sep 29, 2026 | 283.07 | 284.39 | 280.23 | 281.69 | +3.38 | +1.21% | 5,033,300 |
| Sep 28, 2026 | 277.60 | 279.33 | 273.90 | 278.31 | +0.24 | +0.09% | 4,933,200 |
| Sep 25, 2026 | 270.61 | 278.69 | 269.53 | 278.07 | +7.42 | +2.74% | 3,960,200 |
| Sep 24, 2026 | 270.00 | 272.21 | 266.79 | 270.65 | -1.97 | -0.72% | 3,340,900 |
| Sep 23, 2026 | 271.49 | 272.90 | 266.59 | 272.62 | +1.21 | +0.45% | 5,555,000 |
| Sep 22, 2026 | 268.84 | 271.64 | 267.43 | 271.41 | +0.54 | +0.20% | 8,298,300 |
| Sep 21, 2026 | 267.67 | 271.78 | 262.22 | 270.87 | +4.23 | +1.59% | 7,901,400 |
| Sep 18, 2026 | 260.82 | 268.28 | 259.83 | 266.64 | +8.50 | +3.29% | 19,052,200 |
| Sep 17, 2026 | 265.04 | 266.82 | 257.10 | 258.14 | -2.53 | -0.97% | 6,517,200 |
| Sep 16, 2026 | 267.25 | 267.97 | 258.14 | 260.67 | -2.76 | -1.05% | 3,646,200 |
| Sep 15, 2026 | 265.11 | 267.70 | 262.26 | 263.43 | +0.01 | +0.00% | 4,411,600 |
| Sep 14, 2026 | 256.78 | 266.10 | 256.78 | 263.42 | -5.28 | -1.97% | 6,860,400 |
| Sep 11, 2026 | 263.23 | 273.33 | 261.44 | 268.70 | +9.88 | +3.82% | 5,255,900 |
| Sep 10, 2026 | 256.76 | 261.72 | 255.82 | 258.82 | -2.77 | -1.06% | 5,840,200 |
| Sep 9, 2026 | 256.35 | 262.74 | 256.35 | 261.59 | +2.67 | +1.03% | 4,253,000 |
| Sep 8, 2026 | 260.93 | 261.90 | 256.46 | 258.92 | +0.48 | +0.19% | 5,437,000 |
| Sep 4, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | +4.61 | +1.82% | 4,242,600 |
| Sep 3, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | -0.97 | -0.38% | 4,300,000 |
| Sep 2, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | +1.46 | +0.58% | 3,879,400 |
| Sep 1, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | -7.57 | -2.90% | 7,214,600 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | +2.27 | +0.88% | 5,759,500 |
| Aug 28, 2026 | 265.24 | 267.43 | 255.97 | 258.64 | -7.90 | -2.96% | 5,861,100 |
| Aug 27, 2026 | 262.60 | 267.48 | 261.10 | 266.54 | +4.77 | +1.82% | 5,602,900 |
| Aug 26, 2026 | 260.50 | 263.20 | 259.49 | 261.77 | +1.72 | +0.66% | 3,793,600 |
| Aug 25, 2026 | 262.78 | 262.78 | 256.97 | 260.05 | +1.11 | +0.43% | 4,259,100 |
| Aug 24, 2026 | 262.52 | 263.33 | 255.18 | 258.94 | -5.42 | -2.05% | 6,610,300 |
| Aug 21, 2026 | 269.79 | 269.79 | 261.63 | 264.36 | -1.24 | -0.47% | 5,514,300 |
| Aug 20, 2026 | 267.53 | 270.50 | 264.76 | 265.60 | -1.85 | -0.69% | 5,277,600 |
| Aug 19, 2026 | 274.10 | 277.37 | 266.39 | 267.45 | -4.79 | -1.76% | 6,742,800 |
| Aug 18, 2026 | 276.08 | 278.99 | 268.67 | 272.24 | -10.67 | -3.77% | 7,931,700 |
| Aug 17, 2026 | 280.00 | 286.21 | 279.00 | 282.91 | +3.33 | +1.19% | 5,993,600 |
| Aug 14, 2026 | 273.62 | 280.28 | 272.51 | 279.58 | +6.15 | +2.25% | 4,762,600 |
65 days, newest first. Daily bars as drawn on the TXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.