Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
253.83
-0.97 (-0.38%)
At close: Sep 3, 2026, 4:00 PM EDT
253.78
-0.05 (-0.02%)
After-hours: Sep 3, 2026, 7:59 PM EDT
Texas Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | 253.83 | -0.38% | 4,088,679 |
| Sep 2, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | 254.80 | 0.58% | 3,857,389 |
| Sep 1, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | 253.34 | -2.90% | 7,042,559 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | 260.91 | 0.88% | 5,759,722 |
| Aug 28, 2026 | 265.24 | 267.43 | 255.97 | 258.64 | 258.64 | -2.96% | 5,861,229 |
| Aug 27, 2026 | 262.60 | 267.48 | 261.10 | 266.54 | 266.54 | 1.82% | 5,604,704 |
| Aug 26, 2026 | 260.50 | 263.20 | 259.49 | 261.77 | 261.77 | 0.66% | 3,796,597 |
| Aug 25, 2026 | 262.78 | 262.78 | 256.97 | 260.05 | 260.05 | 0.43% | 4,259,346 |
| Aug 24, 2026 | 262.52 | 263.33 | 255.18 | 258.94 | 258.94 | -2.05% | 6,610,822 |
| Aug 21, 2026 | 269.79 | 269.79 | 261.63 | 264.36 | 264.36 | -0.47% | 5,514,336 |
| Aug 20, 2026 | 267.53 | 270.50 | 264.76 | 265.60 | 265.60 | -0.69% | 5,277,632 |
| Aug 19, 2026 | 274.10 | 277.37 | 266.39 | 267.45 | 267.45 | -1.76% | 6,742,809 |
| Aug 18, 2026 | 276.08 | 278.99 | 268.67 | 272.24 | 272.24 | -3.77% | 7,931,746 |
| Aug 17, 2026 | 280.00 | 286.21 | 279.00 | 282.91 | 282.91 | 1.19% | 5,993,737 |
| Aug 14, 2026 | 273.62 | 280.28 | 272.51 | 279.58 | 279.58 | 2.25% | 4,762,640 |
| Aug 13, 2026 | 277.16 | 279.97 | 272.78 | 273.43 | 273.43 | -1.14% | 5,327,693 |
| Aug 12, 2026 | 289.59 | 289.62 | 276.36 | 276.59 | 276.59 | -1.65% | 5,904,607 |
| Aug 11, 2026 | 284.82 | 285.89 | 278.62 | 281.24 | 281.24 | 0.29% | 4,470,063 |
| Aug 10, 2026 | 288.07 | 288.76 | 280.16 | 280.44 | 280.44 | -1.97% | 4,211,149 |
| Aug 7, 2026 | 283.74 | 286.17 | 280.97 | 286.08 | 286.08 | 2.76% | 7,713,951 |
| Aug 6, 2026 | 274.62 | 283.30 | 272.65 | 278.40 | 278.40 | 0.24% | 4,795,454 |
| Aug 5, 2026 | 280.90 | 284.13 | 276.50 | 277.72 | 277.72 | -2.08% | 5,414,404 |
| Aug 4, 2026 | 277.49 | 285.58 | 275.12 | 283.63 | 283.63 | 5.42% | 8,978,751 |
| Aug 3, 2026 | 272.83 | 273.34 | 264.74 | 269.04 | 269.04 | -2.43% | 8,017,298 |
| Jul 31, 2026 | 284.06 | 285.11 | 273.59 | 275.74 | 275.74 | -0.58% | 8,835,519 |
| Jul 30, 2026 | 276.82 | 283.58 | 274.35 | 278.76 | 277.34 | 2.75% | 9,242,183 |
| Jul 29, 2026 | 278.58 | 281.62 | 268.76 | 271.30 | 269.92 | -2.08% | 10,216,272 |
| Jul 28, 2026 | 275.46 | 282.81 | 273.45 | 277.07 | 275.66 | -0.84% | 11,160,385 |
| Jul 27, 2026 | 281.79 | 284.33 | 273.67 | 279.41 | 277.99 | -0.06% | 9,074,071 |
| Jul 24, 2026 | 281.11 | 283.89 | 276.30 | 279.58 | 278.16 | -1.90% | 8,270,018 |
| Jul 23, 2026 | 277.30 | 288.33 | 274.10 | 284.99 | 283.54 | -3.13% | 11,742,757 |
| Jul 22, 2026 | 285.21 | 296.25 | 285.21 | 294.19 | 292.69 | 0.99% | 10,747,269 |
| Jul 21, 2026 | 296.11 | 297.59 | 290.07 | 291.30 | 289.82 | 2.55% | 10,204,164 |
| Jul 20, 2026 | 288.31 | 292.69 | 283.49 | 284.07 | 282.62 | 0.02% | 5,206,927 |
| Jul 17, 2026 | 282.89 | 289.25 | 279.23 | 284.02 | 282.57 | -2.47% | 7,654,976 |
| Jul 16, 2026 | 293.51 | 294.76 | 288.50 | 291.22 | 289.74 | -3.31% | 7,151,297 |
| Jul 15, 2026 | 312.01 | 312.01 | 295.51 | 301.19 | 299.66 | -1.43% | 6,393,078 |
| Jul 14, 2026 | 309.02 | 310.57 | 301.89 | 305.55 | 303.99 | 2.34% | 5,836,782 |
| Jul 13, 2026 | 308.52 | 308.52 | 296.81 | 298.57 | 297.05 | -4.14% | 7,559,504 |
| Jul 10, 2026 | 304.20 | 312.93 | 303.40 | 311.46 | 309.87 | 0.95% | 4,141,905 |
| Jul 9, 2026 | 309.85 | 315.34 | 305.41 | 308.53 | 306.96 | 2.39% | 6,228,704 |
| Jul 8, 2026 | 288.00 | 307.43 | 288.00 | 301.32 | 299.78 | 2.73% | 6,535,426 |
| Jul 7, 2026 | 292.68 | 296.38 | 285.39 | 293.30 | 291.81 | -3.36% | 8,287,420 |
| Jul 6, 2026 | 299.66 | 306.02 | 299.24 | 303.50 | 301.95 | 3.56% | 6,726,393 |
| Jul 2, 2026 | 299.98 | 305.27 | 288.62 | 293.08 | 291.59 | -1.79% | 9,767,619 |
| Jul 1, 2026 | 294.10 | 303.30 | 293.07 | 298.41 | 296.89 | 0.11% | 8,737,132 |
| Jun 30, 2026 | 286.23 | 300.23 | 286.23 | 298.07 | 296.55 | 4.41% | 10,944,263 |
| Jun 29, 2026 | 280.33 | 290.27 | 275.78 | 285.48 | 284.03 | 0.02% | 12,982,628 |
| Jun 26, 2026 | 302.46 | 305.00 | 279.55 | 285.43 | 283.97 | -8.46% | 29,822,648 |
| Jun 25, 2026 | 315.70 | 316.59 | 305.00 | 311.81 | 310.22 | 2.87% | 8,784,671 |