Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
311.81
+8.70 (2.87%)
At close: Jun 25, 2026, 4:00 PM EDT
313.43
+1.62 (0.52%)
After-hours: Jun 25, 2026, 5:20 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 315.70 | 316.59 | 305.00 | 311.81 | 311.81 | 2.87% | 8,455,822 |
| Jun 24, 2026 | 303.13 | 307.82 | 300.07 | 303.11 | 303.11 | -0.41% | 8,246,208 |
| Jun 23, 2026 | 313.91 | 316.26 | 301.08 | 304.36 | 304.36 | -8.40% | 10,811,549 |
| Jun 22, 2026 | 328.00 | 334.03 | 326.04 | 332.28 | 332.28 | 2.92% | 8,954,612 |
| Jun 18, 2026 | 313.11 | 323.60 | 311.56 | 322.86 | 322.86 | 6.95% | 21,929,631 |
| Jun 17, 2026 | 307.12 | 311.73 | 299.24 | 301.88 | 301.88 | -1.25% | 7,098,292 |
| Jun 16, 2026 | 311.56 | 319.22 | 305.49 | 305.71 | 305.71 | -2.44% | 7,706,745 |
| Jun 15, 2026 | 310.11 | 315.86 | 307.87 | 313.34 | 313.34 | 4.06% | 7,459,210 |
| Jun 12, 2026 | 298.99 | 303.03 | 295.85 | 301.12 | 301.12 | 1.35% | 5,368,529 |
| Jun 11, 2026 | 289.89 | 298.68 | 285.79 | 297.10 | 297.10 | 5.35% | 9,862,723 |
| Jun 10, 2026 | 285.82 | 292.58 | 281.84 | 282.01 | 282.01 | -2.29% | 7,325,367 |
| Jun 9, 2026 | 297.84 | 298.03 | 273.88 | 288.63 | 288.63 | -0.78% | 8,920,639 |
| Jun 8, 2026 | 293.73 | 295.58 | 287.53 | 290.90 | 290.90 | 2.05% | 7,791,068 |
| Jun 5, 2026 | 298.72 | 298.81 | 284.18 | 285.06 | 285.06 | -6.65% | 11,937,353 |
| Jun 4, 2026 | 305.53 | 310.72 | 303.30 | 305.37 | 305.37 | -1.04% | 7,924,370 |
| Jun 3, 2026 | 308.64 | 312.76 | 301.64 | 308.59 | 308.59 | 0.15% | 6,730,073 |
| Jun 2, 2026 | 301.26 | 308.40 | 298.98 | 308.12 | 308.12 | 5.09% | 11,136,827 |
| Jun 1, 2026 | 297.38 | 302.00 | 289.93 | 293.20 | 293.20 | -4.08% | 9,623,146 |
| May 29, 2026 | 316.48 | 319.00 | 303.77 | 305.68 | 305.68 | -3.25% | 16,786,667 |
| 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 |