Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
278.76
+7.46 (2.75%)
At close: Jul 30, 2026, 4:00 PM EDT
281.00
+2.24 (0.80%)
After-hours: Jul 30, 2026, 7:58 PM EDT
Texas Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 276.82 | 283.58 | 274.35 | 278.76 | 277.34 | 2.75% | 9,241,571 |
| 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 |
| Jun 24, 2026 | 303.13 | 307.82 | 300.07 | 303.11 | 301.57 | -0.41% | 8,761,604 |
| Jun 23, 2026 | 313.91 | 316.26 | 301.08 | 304.36 | 302.81 | -8.40% | 10,814,271 |
| Jun 22, 2026 | 328.00 | 334.03 | 326.04 | 332.28 | 330.59 | 2.92% | 8,954,612 |
| Jun 18, 2026 | 313.11 | 323.60 | 311.56 | 322.86 | 321.22 | 6.95% | 21,929,631 |
| Jun 17, 2026 | 307.12 | 311.73 | 299.24 | 301.88 | 300.34 | -1.25% | 7,098,292 |
| Jun 16, 2026 | 311.56 | 319.22 | 305.49 | 305.71 | 304.15 | -2.44% | 7,706,745 |
| Jun 15, 2026 | 310.11 | 315.86 | 307.87 | 313.34 | 311.74 | 4.06% | 7,459,210 |
| Jun 12, 2026 | 298.99 | 303.03 | 295.85 | 301.12 | 299.59 | 1.35% | 5,368,529 |
| Jun 11, 2026 | 289.89 | 298.68 | 285.79 | 297.10 | 295.59 | 5.35% | 9,862,723 |
| Jun 10, 2026 | 285.82 | 292.58 | 281.84 | 282.01 | 280.57 | -2.29% | 7,325,367 |
| Jun 9, 2026 | 297.84 | 298.03 | 273.88 | 288.63 | 287.16 | -0.78% | 8,920,639 |
| Jun 8, 2026 | 293.73 | 295.58 | 287.53 | 290.90 | 289.42 | 2.05% | 7,791,068 |
| Jun 5, 2026 | 298.72 | 298.81 | 284.18 | 285.06 | 283.61 | -6.65% | 11,937,353 |
| Jun 4, 2026 | 305.53 | 310.72 | 303.30 | 305.37 | 303.81 | -1.04% | 7,924,370 |
| Jun 3, 2026 | 308.64 | 312.76 | 301.64 | 308.59 | 307.02 | 0.15% | 6,730,073 |
| Jun 2, 2026 | 301.26 | 308.40 | 298.98 | 308.12 | 306.55 | 5.09% | 11,136,827 |
| Jun 1, 2026 | 297.38 | 302.00 | 289.93 | 293.20 | 291.71 | -4.08% | 9,623,146 |
| May 29, 2026 | 316.48 | 319.00 | 303.77 | 305.68 | 304.12 | -3.25% | 16,786,667 |
| May 28, 2026 | 320.16 | 321.29 | 313.11 | 315.95 | 314.34 | -0.47% | 5,887,717 |
| May 27, 2026 | 331.45 | 331.51 | 313.18 | 317.45 | 315.83 | -2.29% | 6,745,241 |
| May 26, 2026 | 318.43 | 326.42 | 315.35 | 324.89 | 323.23 | 5.07% | 8,482,269 |
| May 22, 2026 | 305.40 | 315.57 | 303.00 | 309.21 | 307.63 | 3.63% | 7,130,188 |
| May 21, 2026 | 300.89 | 303.07 | 294.78 | 298.39 | 296.87 | -2.13% | 5,663,737 |
| May 20, 2026 | 305.22 | 305.74 | 298.95 | 304.88 | 303.33 | 0.85% | 7,660,658 |
| May 19, 2026 | 292.61 | 305.50 | 291.95 | 302.31 | 300.77 | 0.57% | 7,296,899 |