Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	289.89	296.48	285.79	293.46	-	4.06%	3,453,708
Jun 10, 2026	285.82	292.58	281.84	282.01	282.01	-2.29%	7,260,123
Jun 9, 2026	297.84	298.03	273.88	288.63	288.63	-0.78%	8,755,412
Jun 8, 2026	293.73	295.58	287.53	290.90	290.90	2.05%	7,607,583
Jun 5, 2026	298.72	298.81	284.18	285.06	285.06	-6.65%	11,559,975
Jun 4, 2026	305.53	310.72	303.30	305.37	305.37	-1.04%	7,721,109
Jun 3, 2026	308.64	312.76	301.64	308.59	308.59	0.15%	6,535,587
Jun 2, 2026	301.26	308.40	298.98	308.12	308.12	5.09%	10,780,126
Jun 1, 2026	297.38	302.00	289.93	293.20	293.20	-4.08%	9,526,800
May 29, 2026	316.48	319.00	303.77	305.68	305.68	-3.25%	16,785,579
May 28, 2026	320.16	321.29	313.11	315.95	315.95	-0.47%	5,887,717
May 27, 2026	331.45	331.51	313.18	317.45	317.45	-2.29%	6,745,241
May 26, 2026	318.43	326.42	315.35	324.89	324.89	5.07%	8,482,269
May 22, 2026	305.40	315.57	303.00	309.21	309.21	3.63%	7,130,188
May 21, 2026	300.89	303.07	294.78	298.39	298.39	-2.13%	5,663,737
May 20, 2026	305.22	305.74	298.95	304.88	304.88	0.85%	7,660,658
May 19, 2026	292.61	305.50	291.95	302.31	302.31	0.57%	7,296,899
May 18, 2026	308.55	309.19	295.46	300.60	300.60	-0.70%	6,513,140
May 15, 2026	302.69	307.56	297.80	302.73	302.73	-1.77%	6,661,647
May 14, 2026	306.67	310.29	303.50	308.17	308.17	0.60%	5,767,807
May 13, 2026	302.74	309.32	301.92	306.34	306.34	3.78%	7,546,495
May 12, 2026	296.24	296.30	287.63	295.17	295.17	-0.87%	6,430,959
May 11, 2026	291.29	298.18	289.00	297.76	297.76	3.46%	9,347,276
May 8, 2026	292.49	292.50	286.38	287.80	287.80	0.90%	8,881,504
May 7, 2026	286.29	287.66	281.00	285.24	285.24	-1.45%	7,017,919
May 6, 2026	279.05	292.64	279.05	289.44	289.44	3.00%	10,183,231
May 5, 2026	280.50	282.50	275.58	281.00	281.00	0.55%	7,295,169
May 4, 2026	283.69	283.79	276.64	280.89	279.47	-0.05%	5,525,748
May 1, 2026	280.10	281.87	276.54	281.02	279.60	-0.02%	4,494,294
Apr 30, 2026	270.23	281.92	266.34	281.08	279.66	4.41%	11,066,699
Apr 29, 2026	269.63	272.44	267.56	269.22	267.86	1.59%	7,821,433
Apr 28, 2026	267.49	270.69	264.24	265.00	263.66	-1.67%	8,369,429
Apr 27, 2026	276.17	277.02	267.63	269.50	268.14	-2.76%	9,962,692
Apr 24, 2026	287.83	287.83	272.01	277.14	275.74	-1.80%	13,943,554
Apr 23, 2026	260.31	284.12	259.31	282.23	280.80	19.43%	25,659,066
Apr 22, 2026	236.41	238.80	234.49	236.31	235.12	1.36%	11,463,136
Apr 21, 2026	234.50	236.00	230.64	233.15	231.97	-0.24%	6,833,327
Apr 20, 2026	232.57	233.97	230.02	233.70	232.52	1.69%	6,123,287
Apr 17, 2026	228.26	230.53	224.67	229.82	228.66	3.01%	7,091,684
Apr 16, 2026	216.72	224.02	216.72	223.10	221.97	3.15%	6,709,030
Apr 15, 2026	217.56	218.31	211.70	216.29	215.20	-1.18%	4,459,624
Apr 14, 2026	217.19	219.49	214.35	218.87	217.76	1.00%	5,495,242
Apr 13, 2026	213.95	217.20	212.11	216.71	215.61	0.92%	4,630,516
Apr 10, 2026	216.38	217.32	213.92	214.73	213.64	-0.12%	4,267,957
Apr 9, 2026	212.57	215.93	210.88	214.98	213.89	2.91%	5,499,062
Apr 8, 2026	206.65	209.86	206.16	208.90	207.84	4.59%	7,454,593
Apr 7, 2026	198.51	200.38	195.46	199.74	198.73	0.16%	4,658,952
Apr 6, 2026	196.99	199.56	195.90	199.42	198.41	2.33%	4,235,605
Apr 2, 2026	192.38	196.07	191.00	194.87	193.88	-0.73%	3,408,114
Apr 1, 2026	194.28	197.26	194.28	196.30	195.31	1.11%	5,432,039