Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
270.65
-1.97 (-0.72%)
At close: Sep 24, 2026, 4:00 PM EDT
273.32
+2.67 (0.99%)
Pre-market: Sep 25, 2026, 5:02 AM EDT
Texas Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 270.00 | 272.21 | 266.79 | 270.65 | 270.65 | -0.72% | 3,339,619 |
| Sep 23, 2026 | 271.49 | 272.90 | 266.59 | 272.62 | 272.62 | 0.45% | 5,557,989 |
| Sep 22, 2026 | 268.84 | 271.64 | 267.43 | 271.41 | 271.41 | 0.20% | 8,299,658 |
| Sep 21, 2026 | 267.67 | 271.78 | 262.22 | 270.87 | 270.87 | 1.59% | 7,907,889 |
| Sep 18, 2026 | 260.82 | 268.28 | 259.83 | 266.64 | 266.64 | 3.29% | 19,060,388 |
| Sep 17, 2026 | 265.04 | 266.82 | 257.10 | 258.14 | 258.14 | -0.97% | 6,521,138 |
| Sep 16, 2026 | 267.25 | 267.97 | 258.14 | 260.67 | 260.67 | -1.05% | 3,648,151 |
| Sep 15, 2026 | 265.11 | 267.70 | 262.26 | 263.43 | 263.43 | - | 4,412,265 |
| Sep 14, 2026 | 256.78 | 266.10 | 256.78 | 263.42 | 263.42 | -1.97% | 6,861,901 |
| Sep 11, 2026 | 263.23 | 273.33 | 261.44 | 268.70 | 268.70 | 3.82% | 5,257,487 |
| Sep 10, 2026 | 256.76 | 261.72 | 255.82 | 258.82 | 258.82 | -1.06% | 5,840,812 |
| Sep 9, 2026 | 256.35 | 262.74 | 256.35 | 261.59 | 261.59 | 1.03% | 4,254,016 |
| Sep 8, 2026 | 260.93 | 261.90 | 256.46 | 258.92 | 258.92 | 0.19% | 5,438,147 |
| Sep 4, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | 258.44 | 1.82% | 4,244,015 |
| Sep 3, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | 253.83 | -0.38% | 4,301,498 |
| Sep 2, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | 254.80 | 0.58% | 3,879,937 |
| Sep 1, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | 253.34 | -2.90% | 7,216,147 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | 260.91 | 0.88% | 5,760,135 |
| 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 |