Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
278.15
-33.34 (-10.70%)
At close: Nov 5, 2026, 4:00 PM EST
287.63
+9.48 (3.41%)
Pre-market: Nov 6, 2026, 7:54 AM EST
Texas Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 301.92 | 307.00 | 277.87 | 278.15 | 278.15 | -10.70% | 19,201,099 |
| Nov 4, 2026 | 313.44 | 317.20 | 303.90 | 311.49 | 311.49 | -0.32% | 10,155,975 |
| Nov 3, 2026 | 309.83 | 316.75 | 305.18 | 312.49 | 312.49 | 3.47% | 9,905,081 |
| Nov 2, 2026 | 304.10 | 311.52 | 301.24 | 302.02 | 302.02 | 0.39% | 11,078,420 |
| Oct 30, 2026 | 307.63 | 308.00 | 294.70 | 300.84 | 300.84 | -3.40% | 12,998,725 |
| Oct 29, 2026 | 306.03 | 313.07 | 306.03 | 312.94 | 311.42 | 1.00% | 5,662,036 |
| Oct 28, 2026 | 308.79 | 310.00 | 304.99 | 309.83 | 308.32 | 0.30% | 7,359,045 |
| Oct 27, 2026 | 300.87 | 309.47 | 299.35 | 308.91 | 307.41 | 3.62% | 8,164,500 |
| Oct 26, 2026 | 288.92 | 298.95 | 284.40 | 298.12 | 296.67 | 4.72% | 7,596,955 |
| Oct 23, 2026 | 277.87 | 286.20 | 276.27 | 284.69 | 283.31 | 1.86% | 7,515,093 |
| Oct 22, 2026 | 284.22 | 286.54 | 276.59 | 279.50 | 278.14 | -1.81% | 13,872,676 |
| Oct 21, 2026 | 279.31 | 289.31 | 277.37 | 284.65 | 283.27 | 2.47% | 10,433,010 |
| Oct 20, 2026 | 272.69 | 282.45 | 272.01 | 277.78 | 276.43 | 0.59% | 7,663,419 |
| Oct 19, 2026 | 282.07 | 283.12 | 272.07 | 276.15 | 274.81 | -0.12% | 9,582,563 |
| Oct 16, 2026 | 275.75 | 284.47 | 274.16 | 276.48 | 275.14 | -0.95% | 7,950,541 |
| Oct 15, 2026 | 275.39 | 282.51 | 273.59 | 279.12 | 277.76 | -0.55% | 6,859,424 |
| Oct 14, 2026 | 283.62 | 285.00 | 278.90 | 280.65 | 279.29 | -2.50% | 6,931,094 |
| Oct 13, 2026 | 279.78 | 288.90 | 277.38 | 287.85 | 286.45 | 2.17% | 5,629,422 |
| Oct 12, 2026 | 280.76 | 283.63 | 277.06 | 281.74 | 280.37 | -0.70% | 3,854,244 |
| Oct 9, 2026 | 290.59 | 291.23 | 281.66 | 283.74 | 282.36 | -1.55% | 4,037,452 |
| Oct 8, 2026 | 285.46 | 290.52 | 283.27 | 288.20 | 286.80 | -0.27% | 5,946,570 |
| Oct 7, 2026 | 290.50 | 291.64 | 284.81 | 288.98 | 287.58 | -2.78% | 4,568,336 |
| Oct 6, 2026 | 295.45 | 298.75 | 294.23 | 297.23 | 295.79 | 0.79% | 3,285,873 |
| Oct 5, 2026 | 291.47 | 295.33 | 288.75 | 294.90 | 293.47 | 0.37% | 3,780,005 |
| Oct 2, 2026 | 290.00 | 297.06 | 288.20 | 293.80 | 292.37 | 4.44% | 5,052,143 |
| Oct 1, 2026 | 281.54 | 283.67 | 278.09 | 281.31 | 279.94 | 0.44% | 3,698,277 |
| Sep 30, 2026 | 281.17 | 283.50 | 279.22 | 280.09 | 278.73 | -0.57% | 3,960,799 |
| Sep 29, 2026 | 283.07 | 284.39 | 280.23 | 281.69 | 280.32 | 1.21% | 5,034,131 |
| Sep 28, 2026 | 277.60 | 279.33 | 273.90 | 278.31 | 276.96 | 0.09% | 4,933,156 |
| Sep 25, 2026 | 270.61 | 278.69 | 269.53 | 278.07 | 276.72 | 2.74% | 3,960,620 |
| Sep 24, 2026 | 270.00 | 272.21 | 266.79 | 270.65 | 269.34 | -0.72% | 3,342,432 |
| Sep 23, 2026 | 271.49 | 272.90 | 266.59 | 272.62 | 271.30 | 0.45% | 5,559,031 |
| Sep 22, 2026 | 268.84 | 271.64 | 267.43 | 271.41 | 270.09 | 0.20% | 8,299,658 |
| Sep 21, 2026 | 267.67 | 271.78 | 262.22 | 270.87 | 269.55 | 1.59% | 7,907,889 |
| Sep 18, 2026 | 260.82 | 268.28 | 259.83 | 266.64 | 265.34 | 3.29% | 19,060,388 |
| Sep 17, 2026 | 265.04 | 266.82 | 257.10 | 258.14 | 256.89 | -0.97% | 6,521,138 |
| Sep 16, 2026 | 267.25 | 267.97 | 258.14 | 260.67 | 259.40 | -1.05% | 3,648,151 |
| Sep 15, 2026 | 265.11 | 267.70 | 262.26 | 263.43 | 262.15 | - | 4,412,265 |
| Sep 14, 2026 | 256.78 | 266.10 | 256.78 | 263.42 | 262.14 | -1.97% | 6,861,901 |
| Sep 11, 2026 | 263.23 | 273.33 | 261.44 | 268.70 | 267.39 | 3.82% | 5,257,487 |
| Sep 10, 2026 | 256.76 | 261.72 | 255.82 | 258.82 | 257.56 | -1.06% | 5,840,812 |
| Sep 9, 2026 | 256.35 | 262.74 | 256.35 | 261.59 | 260.32 | 1.03% | 4,254,016 |
| Sep 8, 2026 | 260.93 | 261.90 | 256.46 | 258.92 | 257.66 | 0.19% | 5,438,147 |
| Sep 4, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | 257.18 | 1.82% | 4,244,015 |
| Sep 3, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | 252.60 | -0.38% | 4,301,498 |
| Sep 2, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | 253.56 | 0.58% | 3,879,937 |
| Sep 1, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | 252.11 | -2.90% | 7,216,147 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | 259.64 | 0.88% | 5,760,135 |
| Aug 28, 2026 | 265.24 | 267.43 | 255.97 | 258.64 | 257.38 | -2.96% | 5,861,229 |
| Aug 27, 2026 | 262.60 | 267.48 | 261.10 | 266.54 | 265.25 | 1.82% | 5,604,704 |