Skip to main content
logo
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
196.20
+2.97 (1.54%)
At close: Mar 9, 2026, 4:00 PM EDT
196.37
+0.17 (0.09%)
Pre-market: Mar 10, 2026, 7:00 AM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026192.75197.16189.68196.20196.201.54%7,390,901
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