Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
279.50
-5.15 (-1.81%)
At close: Oct 22, 2026, 4:00 PM EDT
279.66
+0.16 (0.06%)
Pre-market: Oct 23, 2026, 7:21 AM EDT
Texas Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 284.22 | 286.54 | 276.59 | 279.50 | 279.50 | -1.81% | 13,872,677 |
| Oct 21, 2026 | 279.31 | 289.31 | 277.37 | 284.65 | 284.65 | 2.47% | 9,973,421 |
| Oct 20, 2026 | 272.69 | 282.45 | 272.01 | 277.78 | 277.78 | 0.59% | 7,660,451 |
| Oct 19, 2026 | 282.07 | 283.12 | 272.07 | 276.15 | 276.15 | -0.12% | 9,582,563 |
| Oct 16, 2026 | 275.75 | 284.47 | 274.16 | 276.48 | 276.48 | -0.95% | 7,950,541 |
| Oct 15, 2026 | 275.39 | 282.51 | 273.59 | 279.12 | 279.12 | -0.55% | 6,859,424 |
| Oct 14, 2026 | 283.62 | 285.00 | 278.90 | 280.65 | 280.65 | -2.50% | 6,931,094 |
| Oct 13, 2026 | 279.78 | 288.90 | 277.38 | 287.85 | 287.85 | 2.17% | 5,629,422 |
| Oct 12, 2026 | 280.76 | 283.63 | 277.06 | 281.74 | 281.74 | -0.70% | 3,854,244 |
| Oct 9, 2026 | 290.59 | 291.23 | 281.66 | 283.74 | 283.74 | -1.55% | 4,037,452 |
| Oct 8, 2026 | 285.46 | 290.52 | 283.27 | 288.20 | 288.20 | -0.27% | 5,946,570 |
| Oct 7, 2026 | 290.50 | 291.64 | 284.81 | 288.98 | 288.98 | -2.78% | 4,568,336 |
| Oct 6, 2026 | 295.45 | 298.75 | 294.23 | 297.23 | 297.23 | 0.79% | 3,285,873 |
| Oct 5, 2026 | 291.47 | 295.33 | 288.75 | 294.90 | 294.90 | 0.37% | 3,780,005 |
| Oct 2, 2026 | 290.00 | 297.06 | 288.20 | 293.80 | 293.80 | 4.44% | 5,052,143 |
| Oct 1, 2026 | 281.54 | 283.67 | 278.09 | 281.31 | 281.31 | 0.44% | 3,698,277 |
| Sep 30, 2026 | 281.17 | 283.50 | 279.22 | 280.09 | 280.09 | -0.57% | 3,960,799 |
| Sep 29, 2026 | 283.07 | 284.39 | 280.23 | 281.69 | 281.69 | 1.21% | 5,034,131 |
| Sep 28, 2026 | 277.60 | 279.33 | 273.90 | 278.31 | 278.31 | 0.09% | 4,933,156 |
| Sep 25, 2026 | 270.61 | 278.69 | 269.53 | 278.07 | 278.07 | 2.74% | 3,960,620 |
| Sep 24, 2026 | 270.00 | 272.21 | 266.79 | 270.65 | 270.65 | -0.72% | 3,342,432 |
| Sep 23, 2026 | 271.49 | 272.90 | 266.59 | 272.62 | 272.62 | 0.45% | 5,559,031 |
| Sep 22, 2026 | 268.84 | 271.64 | 267.43 | 271.41 | 271.41 | 0.20% | 8,299,658 |
| Sep 21, 2026 | 267.67 | 271.78 | 262.22 | 270.87 | 270.87 | 1.59% | 7,907,889 |
| Sep 18, 2026 | 260.82 | 268.28 | 259.83 | 266.64 | 266.64 | 3.29% | 19,060,388 |
| Sep 17, 2026 | 265.04 | 266.82 | 257.10 | 258.14 | 258.14 | -0.97% | 6,521,138 |
| Sep 16, 2026 | 267.25 | 267.97 | 258.14 | 260.67 | 260.67 | -1.05% | 3,648,151 |
| Sep 15, 2026 | 265.11 | 267.70 | 262.26 | 263.43 | 263.43 | - | 4,412,265 |
| Sep 14, 2026 | 256.78 | 266.10 | 256.78 | 263.42 | 263.42 | -1.97% | 6,861,901 |
| Sep 11, 2026 | 263.23 | 273.33 | 261.44 | 268.70 | 268.70 | 3.82% | 5,257,487 |
| Sep 10, 2026 | 256.76 | 261.72 | 255.82 | 258.82 | 258.82 | -1.06% | 5,840,812 |
| Sep 9, 2026 | 256.35 | 262.74 | 256.35 | 261.59 | 261.59 | 1.03% | 4,254,016 |
| Sep 8, 2026 | 260.93 | 261.90 | 256.46 | 258.92 | 258.92 | 0.19% | 5,438,147 |
| Sep 4, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | 258.44 | 1.82% | 4,244,015 |
| Sep 3, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | 253.83 | -0.38% | 4,301,498 |
| Sep 2, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | 254.80 | 0.58% | 3,879,937 |
| Sep 1, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | 253.34 | -2.90% | 7,216,147 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | 260.91 | 0.88% | 5,760,135 |
| Aug 28, 2026 | 265.24 | 267.43 | 255.97 | 258.64 | 258.64 | -2.96% | 5,861,229 |
| Aug 27, 2026 | 262.60 | 267.48 | 261.10 | 266.54 | 266.54 | 1.82% | 5,604,704 |
| Aug 26, 2026 | 260.50 | 263.20 | 259.49 | 261.77 | 261.77 | 0.66% | 3,796,597 |
| Aug 25, 2026 | 262.78 | 262.78 | 256.97 | 260.05 | 260.05 | 0.43% | 4,259,346 |
| Aug 24, 2026 | 262.52 | 263.33 | 255.18 | 258.94 | 258.94 | -2.05% | 6,610,822 |
| Aug 21, 2026 | 269.79 | 269.79 | 261.63 | 264.36 | 264.36 | -0.47% | 5,514,336 |
| Aug 20, 2026 | 267.53 | 270.50 | 264.76 | 265.60 | 265.60 | -0.69% | 5,277,632 |
| Aug 19, 2026 | 274.10 | 277.37 | 266.39 | 267.45 | 267.45 | -1.76% | 6,742,809 |
| Aug 18, 2026 | 276.08 | 278.99 | 268.67 | 272.24 | 272.24 | -3.77% | 7,931,746 |
| Aug 17, 2026 | 280.00 | 286.21 | 279.00 | 282.91 | 282.91 | 1.19% | 5,993,737 |
| Aug 14, 2026 | 273.62 | 280.28 | 272.51 | 279.58 | 279.58 | 2.25% | 4,762,640 |
| Aug 13, 2026 | 277.16 | 279.97 | 272.78 | 273.43 | 273.43 | -1.14% | 5,327,693 |