Texas Instruments Incorporated (TXN)

NASDAQ: TXN · Real-Time Price · USD

312.94

+3.11 (1.00%)

At close: Oct 29, 2026, 4:00 PM EDT

307.98

-4.96 (-1.58%)

Pre-market: Oct 30, 2026, 8:35 AM EDT

Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	306.03	313.07	306.03	312.94	312.94	1.50%	5,662,037
Oct 28, 2026	308.79	310.00	304.99	309.83	308.32	0.30%	7,359,045
Oct 27, 2026	300.87	309.47	299.35	308.91	307.41	3.62%	8,164,500
Oct 26, 2026	288.92	298.95	284.40	298.12	296.67	4.72%	7,596,955
Oct 23, 2026	277.87	286.20	276.27	284.69	283.31	1.86%	7,515,093
Oct 22, 2026	284.22	286.54	276.59	279.50	278.14	-1.81%	13,872,676
Oct 21, 2026	279.31	289.31	277.37	284.65	283.27	2.47%	10,433,010
Oct 20, 2026	272.69	282.45	272.01	277.78	276.43	0.59%	7,663,419
Oct 19, 2026	282.07	283.12	272.07	276.15	274.81	-0.12%	9,582,563
Oct 16, 2026	275.75	284.47	274.16	276.48	275.14	-0.95%	7,950,541
Oct 15, 2026	275.39	282.51	273.59	279.12	277.76	-0.55%	6,859,424
Oct 14, 2026	283.62	285.00	278.90	280.65	279.29	-2.50%	6,931,094
Oct 13, 2026	279.78	288.90	277.38	287.85	286.45	2.17%	5,629,422
Oct 12, 2026	280.76	283.63	277.06	281.74	280.37	-0.70%	3,854,244
Oct 9, 2026	290.59	291.23	281.66	283.74	282.36	-1.55%	4,037,452
Oct 8, 2026	285.46	290.52	283.27	288.20	286.80	-0.27%	5,946,570
Oct 7, 2026	290.50	291.64	284.81	288.98	287.58	-2.78%	4,568,336
Oct 6, 2026	295.45	298.75	294.23	297.23	295.79	0.79%	3,285,873
Oct 5, 2026	291.47	295.33	288.75	294.90	293.47	0.37%	3,780,005
Oct 2, 2026	290.00	297.06	288.20	293.80	292.37	4.44%	5,052,143
Oct 1, 2026	281.54	283.67	278.09	281.31	279.94	0.44%	3,698,277
Sep 30, 2026	281.17	283.50	279.22	280.09	278.73	-0.57%	3,960,799
Sep 29, 2026	283.07	284.39	280.23	281.69	280.32	1.21%	5,034,131
Sep 28, 2026	277.60	279.33	273.90	278.31	276.96	0.09%	4,933,156
Sep 25, 2026	270.61	278.69	269.53	278.07	276.72	2.74%	3,960,620
Sep 24, 2026	270.00	272.21	266.79	270.65	269.34	-0.72%	3,342,432
Sep 23, 2026	271.49	272.90	266.59	272.62	271.30	0.45%	5,559,031
Sep 22, 2026	268.84	271.64	267.43	271.41	270.09	0.20%	8,299,658
Sep 21, 2026	267.67	271.78	262.22	270.87	269.55	1.59%	7,907,889
Sep 18, 2026	260.82	268.28	259.83	266.64	265.34	3.29%	19,060,388
Sep 17, 2026	265.04	266.82	257.10	258.14	256.89	-0.97%	6,521,138
Sep 16, 2026	267.25	267.97	258.14	260.67	259.40	-1.05%	3,648,151
Sep 15, 2026	265.11	267.70	262.26	263.43	262.15	-	4,412,265
Sep 14, 2026	256.78	266.10	256.78	263.42	262.14	-1.97%	6,861,901
Sep 11, 2026	263.23	273.33	261.44	268.70	267.39	3.82%	5,257,487
Sep 10, 2026	256.76	261.72	255.82	258.82	257.56	-1.06%	5,840,812
Sep 9, 2026	256.35	262.74	256.35	261.59	260.32	1.03%	4,254,016
Sep 8, 2026	260.93	261.90	256.46	258.92	257.66	0.19%	5,438,147
Sep 4, 2026	256.56	261.02	255.50	258.44	257.18	1.82%	4,244,015
Sep 3, 2026	252.08	254.57	248.13	253.83	252.60	-0.38%	4,301,498
Sep 2, 2026	253.34	258.04	251.05	254.80	253.56	0.58%	3,879,937
Sep 1, 2026	256.19	257.62	250.43	253.34	252.11	-2.90%	7,216,147
Aug 31, 2026	261.25	262.38	259.96	260.91	259.64	0.88%	5,760,135
Aug 28, 2026	265.24	267.43	255.97	258.64	257.38	-2.96%	5,861,229
Aug 27, 2026	262.60	267.48	261.10	266.54	265.25	1.82%	5,604,704
Aug 26, 2026	260.50	263.20	259.49	261.77	260.50	0.66%	3,796,597
Aug 25, 2026	262.78	262.78	256.97	260.05	258.79	0.43%	4,259,346
Aug 24, 2026	262.52	263.33	255.18	258.94	257.68	-2.05%	6,610,822
Aug 21, 2026	269.79	269.79	261.63	264.36	263.08	-0.47%	5,514,336
Aug 20, 2026	267.53	270.50	264.76	265.60	264.31	-0.69%	5,277,632