Skip to main content
logo
Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
194.14
+7.72 (4.14%)
At close: Mar 31, 2026, 4:00 PM EDT
194.81
+0.67 (0.35%)
Pre-market: Apr 1, 2026, 5:05 AM EDT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026190.28194.56188.47194.14194.144.14%7,159,323
Mar 30, 2026191.61192.71184.95186.42186.42-2.05%5,980,503
Mar 27, 2026191.71192.97189.33190.33190.33-1.59%5,757,685
Mar 26, 2026196.10197.07192.88193.41193.41-1.71%6,300,969
Mar 25, 2026197.52198.97195.52196.77196.771.10%4,503,924
Mar 24, 2026186.95196.40186.95194.63194.633.18%6,964,859
Mar 23, 2026194.60194.97188.43188.63188.630.77%7,452,877
Mar 20, 2026188.52190.33185.84187.19187.19-0.58%15,025,199
Mar 19, 2026187.77190.00184.90188.29188.29-1.31%5,868,135
Mar 18, 2026194.44195.54189.99190.78190.78-1.89%5,069,242
Mar 17, 2026195.87196.43193.77194.45194.450.16%3,385,327
Mar 16, 2026194.32196.26192.43194.13194.131.76%4,754,851
Mar 13, 2026191.47193.75190.14190.78190.780.38%3,688,423
Mar 12, 2026193.65194.76189.75190.05190.05-4.34%8,156,760
Mar 11, 2026198.58201.43197.49198.67198.670.61%4,996,834
Mar 10, 2026195.64200.18195.45197.46197.460.64%5,929,153
Mar 9, 2026192.75197.16189.68196.20196.201.54%7,597,885
Mar 6, 2026192.50195.05191.15193.23193.23-2.40%7,220,588
Mar 5, 2026200.91201.94194.77197.98197.98-2.18%8,053,739
Mar 4, 2026204.36205.31201.50202.39202.39-0.14%5,451,504
Mar 3, 2026205.89206.57201.76202.67202.67-3.41%7,496,468
Mar 2, 2026211.04211.47207.31209.82209.82-1.08%6,811,320
Feb 27, 2026211.23212.63208.25212.11212.11-0.24%8,275,221
Feb 26, 2026214.45216.09210.15212.63212.63-0.59%6,041,537
Feb 25, 2026214.40215.90210.23213.90213.900.26%6,997,258
Feb 24, 2026220.72224.17209.59213.35213.35-2.96%9,494,346
Feb 23, 2026218.90222.79218.90219.86219.860.06%7,877,434
Feb 20, 2026216.74220.20216.53219.73219.730.77%5,457,860
Feb 19, 2026221.15222.04217.42218.05218.05-2.36%5,002,233
Feb 18, 2026229.88230.00221.36223.32223.32-1.05%6,668,107
Feb 17, 2026226.53228.45222.81225.69225.69-0.21%5,454,801
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