Texas Instruments Incorporated TXN
NASDAQ · United States · Electronic Technology
$280.09-1.60 (-0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $280.09 | -0.57% | $281.17 | $283.50 | $279.22 | 3.96M |
| 2026-09-29 | $281.69 | +1.21% | $283.07 | $284.39 | $280.23 | 5.03M |
| 2026-09-28 | $278.31 | +0.09% | $277.60 | $279.33 | $273.90 | 4.93M |
| 2026-09-25 | $278.07 | +2.74% | $270.61 | $278.69 | $269.53 | 3.96M |
| 2026-09-24 | $270.65 | -0.72% | $270.00 | $272.21 | $266.79 | 3.34M |
| 2026-09-23 | $272.62 | +0.45% | $271.49 | $272.90 | $266.59 | 5.56M |
| 2026-09-22 | $271.41 | +0.20% | $268.84 | $271.64 | $267.43 | 8.30M |
| 2026-09-21 | $270.87 | +1.59% | $267.67 | $271.78 | $262.22 | 7.90M |
| 2026-09-18 | $266.64 | +3.29% | $260.82 | $268.28 | $259.83 | 19.05M |
| 2026-09-17 | $258.14 | -0.97% | $265.04 | $266.82 | $257.10 | 6.52M |
| 2026-09-16 | $260.67 | -1.05% | $267.25 | $267.97 | $258.14 | 3.65M |
| 2026-09-15 | $263.43 | 0.00% | $265.11 | $267.70 | $262.26 | 4.41M |
| 2026-09-14 | $263.42 | -1.97% | $256.78 | $266.10 | $256.78 | 6.86M |
| 2026-09-11 | $268.70 | +3.82% | $263.23 | $273.33 | $261.44 | 5.26M |
| 2026-09-10 | $258.82 | -1.06% | $256.76 | $261.72 | $255.82 | 5.84M |
| 2026-09-09 | $261.59 | +1.03% | $256.35 | $262.74 | $256.35 | 4.25M |
| 2026-09-08 | $258.92 | +0.19% | $260.93 | $261.90 | $256.46 | 5.44M |
| 2026-09-04 | $258.44 | +1.82% | $256.56 | $261.02 | $255.50 | 4.24M |
| 2026-09-03 | $253.83 | -0.38% | $252.08 | $254.57 | $248.13 | 4.30M |
| 2026-09-02 | $254.80 | +0.58% | $253.34 | $258.04 | $251.05 | 3.88M |
| 2026-09-01 | $253.34 | -2.90% | $256.19 | $257.62 | $250.43 | 7.21M |
| 2026-08-31 | $260.91 | +0.88% | $261.25 | $262.38 | $259.96 | 5.76M |
| 2026-08-28 | $258.64 | -2.96% | $265.24 | $267.43 | $255.97 | 5.86M |
| 2026-08-27 | $266.54 | +1.82% | $262.60 | $267.48 | $261.10 | 5.60M |
| 2026-08-26 | $261.77 | +0.66% | $260.50 | $263.20 | $259.49 | 3.79M |
| 2026-08-25 | $260.05 | +0.43% | $262.78 | $262.78 | $256.97 | 4.26M |
| 2026-08-24 | $258.94 | -2.05% | $262.52 | $263.33 | $255.18 | 6.61M |
| 2026-08-21 | $264.36 | -0.47% | $269.79 | $269.79 | $261.63 | 5.51M |
| 2026-08-20 | $265.60 | -0.69% | $267.53 | $270.50 | $264.76 | 5.28M |
| 2026-08-19 | $267.45 | -1.76% | $274.10 | $277.37 | $266.39 | 6.74M |
| 2026-08-18 | $272.24 | -3.77% | $276.08 | $278.99 | $268.67 | 7.93M |
| 2026-08-17 | $282.91 | +1.19% | $280.00 | $286.21 | $279.00 | 5.99M |
| 2026-08-14 | $279.58 | +2.25% | $273.62 | $280.28 | $272.51 | 4.76M |
| 2026-08-13 | $273.43 | -1.14% | $277.16 | $279.97 | $272.78 | 5.33M |
| 2026-08-12 | $276.59 | -1.65% | $289.59 | $289.62 | $276.36 | 5.90M |
| 2026-08-11 | $281.24 | +0.29% | $284.82 | $285.89 | $278.62 | 4.47M |
| 2026-08-10 | $280.44 | -1.97% | $288.07 | $288.76 | $280.16 | 4.21M |
| 2026-08-07 | $286.08 | +2.76% | $283.74 | $286.17 | $280.97 | 7.71M |
| 2026-08-06 | $278.40 | +0.24% | $274.62 | $283.30 | $272.65 | 4.80M |
| 2026-08-05 | $277.72 | -2.08% | $280.90 | $284.13 | $276.50 | 5.41M |
| 2026-08-04 | $283.63 | +5.42% | $277.49 | $285.58 | $275.12 | 8.98M |
| 2026-08-03 | $269.04 | -2.43% | $272.83 | $273.34 | $264.74 | 8.02M |
| 2026-07-31 | $275.74 | -1.08% | $284.06 | $285.11 | $273.59 | 8.84M |
| 2026-07-30 | $278.76 | +2.75% | $276.82 | $283.58 | $274.35 | 9.24M |
| 2026-07-29 | $271.30 | -2.08% | $278.58 | $281.62 | $268.76 | 10.21M |
| 2026-07-28 | $277.07 | -0.84% | $275.46 | $282.81 | $273.45 | 11.16M |
| 2026-07-27 | $279.41 | -0.06% | $281.79 | $284.33 | $273.67 | 9.07M |
| 2026-07-24 | $279.58 | -1.90% | $281.11 | $283.89 | $276.30 | 8.27M |
| 2026-07-23 | $284.99 | -3.13% | $277.30 | $288.33 | $274.10 | 11.74M |
| 2026-07-22 | $294.19 | +0.99% | $285.21 | $296.25 | $285.21 | 10.75M |
| 2026-07-21 | $291.30 | +2.55% | $296.11 | $297.59 | $290.07 | 10.20M |
| 2026-07-20 | $284.07 | +0.02% | $288.31 | $292.69 | $283.49 | 5.21M |
| 2026-07-17 | $284.02 | -2.47% | $282.89 | $289.25 | $279.23 | 7.66M |
| 2026-07-16 | $291.22 | -3.31% | $293.51 | $294.76 | $288.50 | 7.15M |
| 2026-07-15 | $301.19 | -1.43% | $312.01 | $312.01 | $295.51 | 6.39M |
| 2026-07-14 | $305.55 | +2.34% | $309.02 | $310.57 | $301.89 | 5.84M |
| 2026-07-13 | $298.57 | -4.14% | $308.52 | $308.52 | $296.81 | 7.56M |
| 2026-07-10 | $311.46 | +0.95% | $304.20 | $312.93 | $303.40 | 4.14M |
| 2026-07-09 | $308.53 | +2.39% | $309.85 | $315.34 | $305.41 | 6.23M |
| 2026-07-08 | $301.32 | +2.73% | $288.00 | $307.43 | $288.00 | 6.54M |
| 2026-07-07 | $293.30 | -3.36% | $292.68 | $296.38 | $285.39 | 8.29M |
| 2026-07-06 | $303.50 | +3.56% | $299.66 | $306.02 | $299.24 | 6.73M |
| 2026-07-02 | $293.08 | -1.79% | $299.98 | $305.27 | $288.62 | 9.77M |
| 2026-07-01 | $298.41 | +0.11% | $294.10 | $303.30 | $293.07 | 8.74M |
| 2026-06-30 | $298.07 | +4.41% | $286.23 | $300.23 | $286.23 | 10.94M |
| 2026-06-29 | $285.48 | +0.02% | $280.33 | $290.27 | $275.78 | 12.98M |
| 2026-06-26 | $285.43 | -8.46% | $302.46 | $305.00 | $279.55 | 29.82M |
| 2026-06-25 | $311.81 | +2.87% | $315.70 | $316.59 | $305.00 | 8.78M |
| 2026-06-24 | $303.11 | -0.41% | $303.13 | $307.82 | $300.07 | 8.76M |
| 2026-06-23 | $304.36 | -8.40% | $313.91 | $316.26 | $301.08 | 10.81M |
| 2026-06-22 | $332.28 | +2.92% | $328.00 | $334.03 | $326.04 | 8.95M |
| 2026-06-18 | $322.86 | +6.95% | $313.11 | $323.60 | $311.56 | 21.93M |
| 2026-06-17 | $301.88 | -1.25% | $307.12 | $311.73 | $299.24 | 7.10M |
| 2026-06-16 | $305.71 | -2.44% | $311.56 | $319.22 | $305.49 | 7.71M |
| 2026-06-15 | $313.34 | +4.06% | $310.11 | $315.86 | $307.87 | 7.46M |
| 2026-06-12 | $301.12 | +1.35% | $298.99 | $303.03 | $295.85 | 5.37M |
| 2026-06-11 | $297.10 | +5.35% | $289.89 | $298.68 | $285.79 | 9.86M |
| 2026-06-10 | $282.01 | -2.29% | $285.82 | $292.58 | $281.84 | 7.33M |
| 2026-06-09 | $288.63 | -0.78% | $297.84 | $298.03 | $273.88 | 8.92M |
| 2026-06-08 | $290.90 | +2.05% | $293.73 | $295.58 | $287.53 | 7.79M |
| 2026-06-05 | $285.06 | -6.65% | $298.72 | $298.81 | $284.18 | 11.94M |
| 2026-06-04 | $305.37 | -1.04% | $305.53 | $310.72 | $303.30 | 7.92M |
| 2026-06-03 | $308.59 | +0.15% | $308.64 | $312.76 | $301.64 | 6.73M |
| 2026-06-02 | $308.12 | +5.09% | $301.26 | $308.40 | $298.98 | 11.14M |
| 2026-06-01 | $293.20 | -4.08% | $297.38 | $302.00 | $289.93 | 9.62M |
| 2026-05-29 | $305.68 | -3.25% | $316.48 | $319.00 | $303.77 | 16.79M |
| 2026-05-28 | $315.95 | -0.47% | $320.16 | $321.29 | $313.11 | 5.88M |
| 2026-05-27 | $317.45 | -2.29% | $331.45 | $331.51 | $313.18 | 6.74M |
| 2026-05-26 | $324.89 | +5.07% | $318.43 | $326.42 | $315.35 | 8.48M |
| 2026-05-22 | $309.21 | +3.63% | $305.40 | $315.57 | $303.00 | 7.13M |