Skip to main content
logo
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
219.73
+1.68 (0.77%)
At close: Feb 20, 2026, 4:00 PM EST
219.79
+0.06 (0.03%)
After-hours: Feb 20, 2026, 7:40 PM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026216.74220.20216.53219.73219.730.77%5,444,010
Feb 19, 2026221.15222.04217.42218.05218.05-2.36%4,993,172
Feb 18, 2026229.88230.00221.36223.32223.32-1.05%6,498,819
Feb 17, 2026226.53228.45222.81225.69225.69-0.21%5,454,383
Feb 13, 2026221.67226.89221.54226.16226.161.42%5,011,904
Feb 12, 2026226.68229.50221.87223.00223.00-1.57%8,474,705
Feb 11, 2026223.13231.32223.13226.56226.562.55%9,132,636
Feb 10, 2026216.83222.08216.13220.92220.920.98%5,100,983
Feb 9, 2026221.26222.16218.24218.77218.77-1.21%9,246,720
Feb 6, 2026225.63226.76218.59221.44221.44-1.13%9,397,495
Feb 5, 2026221.65225.82218.90223.98223.980.48%11,044,162
Feb 4, 2026222.13228.29218.66222.92222.92-1.02%14,542,521
Feb 3, 2026224.24228.83222.70225.21225.210.09%15,207,637
Feb 2, 2026215.44225.26214.84225.01225.014.39%11,194,865
Jan 30, 2026216.06216.46213.06215.55215.55-1.56%9,086,826
Jan 29, 2026216.40222.00214.82218.97217.551.30%14,120,032
Jan 28, 2026203.86216.59203.72216.17214.779.94%19,603,428
Jan 27, 2026194.69198.41194.34196.63195.350.02%10,748,763
Jan 26, 2026193.31196.84192.44196.59195.321.70%9,169,319
Jan 23, 2026195.76196.41191.13193.31192.06-0.86%6,691,594
Jan 22, 2026197.30199.43193.68194.99193.730.30%7,264,015
Jan 21, 2026191.45196.13191.26194.41193.152.54%7,272,013
Jan 20, 2026190.24192.43187.95189.59188.36-1.04%9,516,622
Jan 16, 2026190.23192.47190.07191.58190.341.30%6,944,802
Jan 15, 2026194.93196.64188.77189.12187.89-2.24%6,942,637
Jan 14, 2026187.50193.61187.44193.45192.202.61%7,988,801
Jan 13, 2026189.28189.75187.65188.53187.31-0.29%4,134,955
Jan 12, 2026188.85190.82188.00189.07187.84-0.65%6,502,635
Jan 9, 2026188.80191.40187.51190.31189.080.99%6,018,399
Jan 8, 2026182.83189.08182.55188.45187.231.48%6,857,271
Jan 7, 2026188.47190.72184.49185.71184.51-3.33%8,341,310
Jan 6, 2026180.09192.92180.09192.10190.858.43%13,219,416
Jan 5, 2026178.02182.89176.89177.17176.02-0.20%6,754,967
Jan 2, 2026174.97178.89174.91177.52176.372.32%6,133,904
Dec 31, 2025175.80176.18173.44173.49172.36-1.10%3,426,949
Dec 30, 2025175.95176.47175.25175.42174.28-0.15%3,904,625
Dec 29, 2025176.51177.65175.10175.69174.55-0.67%4,163,229
Dec 26, 2025177.72178.52176.43176.88175.73-0.14%3,191,074
Dec 24, 2025177.34178.02176.80177.13175.980.03%1,266,543
Dec 23, 2025178.27178.61176.68177.08175.93-0.97%3,500,282
Dec 22, 2025179.49179.90177.97178.82177.661.44%5,373,131
Dec 19, 2025175.72178.24175.59176.29175.150.06%19,091,992
Dec 18, 2025176.80178.90175.90176.19175.050.97%8,546,191
Dec 17, 2025177.87179.64173.69174.49173.36-1.73%8,865,582
Dec 16, 2025178.34179.03176.00177.56176.41-0.23%5,747,229
Dec 15, 2025175.35179.36174.00177.97176.82-0.81%9,037,502
Dec 12, 2025181.79183.23178.65179.42178.26-1.24%5,980,928
Dec 11, 2025180.28182.02179.18181.67180.49-4,838,019
Dec 10, 2025177.83182.72177.50181.67180.491.20%5,268,874
Dec 9, 2025179.91181.88179.40179.52178.36-0.78%3,760,433