Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	286.29	287.66	281.00	283.83	-	-1.94%	1,886,827
May 6, 2026	279.05	292.64	279.05	289.44	289.44	3.00%	9,917,582
May 5, 2026	280.50	282.50	275.58	281.00	281.00	0.04%	7,186,649
May 4, 2026	283.69	283.79	276.64	280.89	279.47	-0.05%	5,522,399
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
Apr 14, 2026	217.19	219.49	214.35	218.87	217.76	1.00%	5,495,242
Apr 13, 2026	213.95	217.20	212.11	216.71	215.61	0.92%	4,630,516
Apr 10, 2026	216.38	217.32	213.92	214.73	213.64	-0.12%	4,267,957
Apr 9, 2026	212.57	215.93	210.88	214.98	213.89	2.91%	5,499,062
Apr 8, 2026	206.65	209.86	206.16	208.90	207.84	4.59%	7,454,593
Apr 7, 2026	198.51	200.38	195.46	199.74	198.73	0.16%	4,658,952
Apr 6, 2026	196.99	199.56	195.90	199.42	198.41	2.33%	4,235,605
Apr 2, 2026	192.38	196.07	191.00	194.87	193.88	-0.73%	3,408,114
Apr 1, 2026	194.28	197.26	194.28	196.30	195.31	1.11%	5,432,039
Mar 31, 2026	190.28	194.56	188.47	194.14	193.16	4.14%	7,278,167
Mar 30, 2026	191.61	192.71	184.95	186.42	185.48	-2.05%	6,024,676
Mar 27, 2026	191.71	192.97	189.33	190.33	189.37	-1.59%	5,792,752
Mar 26, 2026	196.10	197.07	192.88	193.41	192.43	-1.71%	6,314,550
Mar 25, 2026	197.52	198.97	195.52	196.77	195.78	1.10%	4,506,210
Mar 24, 2026	186.95	196.40	186.95	194.63	193.65	3.18%	7,015,230
Mar 23, 2026	194.60	194.97	188.43	188.63	187.68	0.77%	7,453,155
Mar 20, 2026	188.52	190.33	185.84	187.19	186.24	-0.58%	15,025,199
Mar 19, 2026	187.77	190.00	184.90	188.29	187.34	-1.31%	5,868,135
Mar 18, 2026	194.44	195.54	189.99	190.78	189.82	-1.89%	5,069,242
Mar 17, 2026	195.87	196.43	193.77	194.45	193.47	0.16%	3,385,327
Mar 16, 2026	194.32	196.26	192.43	194.13	193.15	1.76%	4,754,851
Mar 13, 2026	191.47	193.75	190.14	190.78	189.82	0.38%	3,688,423
Mar 12, 2026	193.65	194.76	189.75	190.05	189.09	-4.34%	8,156,760
Mar 11, 2026	198.58	201.43	197.49	198.67	197.67	0.61%	4,996,834
Mar 10, 2026	195.64	200.18	195.45	197.46	196.46	0.64%	5,929,153
Mar 9, 2026	192.75	197.16	189.68	196.20	195.21	1.54%	7,597,885
Mar 6, 2026	192.50	195.05	191.15	193.23	192.25	-2.40%	7,220,588
Mar 5, 2026	200.91	201.94	194.77	197.98	196.98	-2.18%	8,053,739
Mar 4, 2026	204.36	205.31	201.50	202.39	201.37	-0.14%	5,451,504
Mar 3, 2026	205.89	206.57	201.76	202.67	201.65	-3.41%	7,496,468
Mar 2, 2026	211.04	211.47	207.31	209.82	208.76	-1.08%	6,811,320
Feb 27, 2026	211.23	212.63	208.25	212.11	211.04	-0.24%	8,275,221
Feb 26, 2026	214.45	216.09	210.15	212.63	211.56	-0.59%	6,041,537