Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	320.16	321.29	313.11	319.70	-	0.71%	2,396,890
May 27, 2026	331.45	331.51	313.18	317.45	317.45	-2.29%	6,732,112
May 26, 2026	318.43	326.42	315.35	324.89	324.89	5.07%	8,431,041
May 22, 2026	305.40	315.57	303.00	309.21	309.21	3.63%	7,110,615
May 21, 2026	300.89	303.07	294.78	298.39	298.39	-2.13%	5,616,750
May 20, 2026	305.22	305.74	298.95	304.88	304.88	0.85%	7,566,202
May 19, 2026	292.61	305.50	291.95	302.31	302.31	0.57%	7,289,328
May 18, 2026	308.55	309.19	295.46	300.60	300.60	-0.70%	6,145,856
May 15, 2026	302.69	307.56	297.80	302.73	302.73	-1.77%	6,661,647
May 14, 2026	306.67	310.29	303.50	308.17	308.17	0.60%	5,767,807
May 13, 2026	302.74	309.32	301.92	306.34	306.34	3.78%	7,546,495
May 12, 2026	296.24	296.30	287.63	295.17	295.17	-0.87%	6,430,959
May 11, 2026	291.29	298.18	289.00	297.76	297.76	3.46%	9,347,276
May 8, 2026	292.49	292.50	286.38	287.80	287.80	0.90%	8,881,504
May 7, 2026	286.29	287.66	281.00	285.24	285.24	-1.45%	7,017,919
May 6, 2026	279.05	292.64	279.05	289.44	289.44	3.00%	10,183,231
May 5, 2026	280.50	282.50	275.58	281.00	281.00	0.54%	7,295,169
May 4, 2026	283.69	283.79	276.64	280.89	279.48	-0.05%	5,525,748
May 1, 2026	280.10	281.87	276.54	281.02	279.61	-0.02%	4,494,294
Apr 30, 2026	270.23	281.92	266.34	281.08	279.67	4.41%	11,066,699
Apr 29, 2026	269.63	272.44	267.56	269.22	267.87	1.59%	7,821,433
Apr 28, 2026	267.49	270.69	264.24	265.00	263.67	-1.67%	8,369,429
Apr 27, 2026	276.17	277.02	267.63	269.50	268.15	-2.76%	9,962,692
Apr 24, 2026	287.83	287.83	272.01	277.14	275.75	-1.80%	13,943,554
Apr 23, 2026	260.31	284.12	259.31	282.23	280.81	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	231.98	-0.24%	6,833,327
Apr 20, 2026	232.57	233.97	230.02	233.70	232.53	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	221.98	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	217.77	1.00%	5,495,242
Apr 13, 2026	213.95	217.20	212.11	216.71	215.62	0.92%	4,630,516
Apr 10, 2026	216.38	217.32	213.92	214.73	213.65	-0.12%	4,267,957
Apr 9, 2026	212.57	215.93	210.88	214.98	213.90	2.91%	5,499,062
Apr 8, 2026	206.65	209.86	206.16	208.90	207.85	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	198.42	2.33%	4,235,605
Apr 2, 2026	192.38	196.07	191.00	194.87	193.89	-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	192.44	-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	186.25	-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