Texas Instruments Incorporated$279.73ADI · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $372.39 | $382.48 | $368.91 | $380.29 | +5.09% | 5.08M |
| Aug 3, 2026 | $363.00 | $365.73 | $353.11 | $361.88 | -1.51% | 3.74M |
| Jul 31, 2026 | $374.16 | $376.73 | $362.86 | $367.41 | +0.20% | 3.52M |
| Jul 30, 2026 | $364.85 | $368.42 | $361.21 | $366.67 | +3.76% | 6.37M |
| Jul 29, 2026 | $361.71 | $368.94 | $352.73 | $353.37 | -3.41% | 5.48M |
| Jul 28, 2026 | $366.44 | $373.28 | $363.15 | $365.83 | -1.63% | 5.05M |
| Jul 27, 2026 | $372.78 | $376.80 | $361.67 | $371.89 | +0.01% | 5.19M |
| Jul 24, 2026 | $374.64 | $379.58 | $366.84 | $371.86 | -2.19% | 4.08M |
| Jul 23, 2026 | $376.15 | $382.97 | $373.39 | $380.20 | -1.69% | 3.90M |
| Jul 22, 2026 | $376.83 | $387.62 | $376.00 | $386.73 | +1.02% | 3.18M |
| Jul 21, 2026 | $387.91 | $388.00 | $377.69 | $382.81 | +2.78% | 4.22M |
| Jul 20, 2026 | $382.10 | $382.10 | $372.03 | $372.46 | -0.77% | 2.94M |
| Jul 17, 2026 | $369.50 | $379.78 | $366.72 | $375.36 | -1.36% | 3.67M |
| Jul 16, 2026 | $380.01 | $386.07 | $377.65 | $380.53 | -2.67% | 4.10M |
| Jul 15, 2026 | $397.35 | $400.69 | $383.28 | $390.96 | -0.46% | 3.10M |
| Jul 14, 2026 | $398.28 | $400.47 | $392.00 | $392.75 | +1.75% | 3.14M |
| Jul 13, 2026 | $389.83 | $390.59 | $382.95 | $386.01 | -2.44% | 3.48M |
| Jul 10, 2026 | $387.50 | $398.34 | $385.93 | $395.65 | +0.51% | 2.33M |
| Jul 9, 2026 | $395.60 | $399.35 | $388.33 | $393.64 | +2.14% | 3.11M |
| Jul 8, 2026 | $374.25 | $389.78 | $374.25 | $385.40 | +1.68% | 2.61M |
| Jul 7, 2026 | $376.33 | $381.66 | $371.09 | $379.03 | -2.52% | 4.81M |
| Jul 6, 2026 | $387.91 | $395.93 | $385.96 | $388.83 | +3.09% | 4.45M |
| Jul 2, 2026 | $390.81 | $396.00 | $372.64 | $377.16 | -3.04% | 6.14M |
| Jul 1, 2026 | $390.89 | $397.58 | $387.84 | $388.98 | -2.06% | 5.75M |
| Jun 30, 2026 | $392.92 | $401.82 | $391.78 | $397.17 | +1.38% | 6.48M |
| Jun 29, 2026 | $388.16 | $398.06 | $385.01 | $391.78 | +1.26% | 5.17M |
| Jun 26, 2026 | $405.43 | $406.08 | $382.82 | $386.91 | -7.42% | 12.48M |
| Jun 25, 2026 | $424.25 | $431.87 | $412.35 | $417.93 | +1.15% | 6.44M |
| Jun 24, 2026 | $407.22 | $414.46 | $404.00 | $413.16 | +1.45% | 4.65M |
| Jun 23, 2026 | $426.86 | $426.86 | $403.21 | $407.26 | -8.58% | 7.56M |
| Jun 22, 2026 | $437.75 | $445.91 | $436.39 | $445.48 | +2.54% | 4.29M |
| Jun 18, 2026 | $426.23 | $438.56 | $426.23 | $434.46 | +4.83% | 11.87M |
| Jun 17, 2026 | $421.64 | $428.09 | $414.06 | $414.45 | -0.37% | 3.60M |
| Jun 16, 2026 | $426.59 | $438.65 | $415.70 | $416.00 | -2.71% | 4.35M |
| Jun 15, 2026 | $429.17 | $433.00 | $424.90 | $427.58 | +2.34% | 4.53M |
| Jun 12, 2026 | $411.95 | $422.23 | $406.40 | $417.79 | +1.37% | 3.00M |
| Jun 11, 2026 | $401.94 | $413.05 | $397.01 | $412.13 | +4.96% | 4.85M |
| Jun 10, 2026 | $399.56 | $411.00 | $392.41 | $392.67 | -2.95% | 3.87M |
| Jun 9, 2026 | $411.95 | $414.59 | $383.32 | $404.62 | +0.18% | 5.42M |
| Jun 8, 2026 | $414.95 | $415.00 | $401.59 | $403.89 | +0.62% | 5.14M |
| Jun 5, 2026 | $419.49 | $419.64 | $401.26 | $401.39 | -6.38% | 7.24M |
| Jun 4, 2026 | $427.78 | $432.27 | $420.59 | $428.76 | -2.04% | 3.38M |
| Jun 3, 2026 | $424.90 | $439.70 | $418.22 | $437.67 | +3.42% | 5.70M |
| Jun 2, 2026 | $409.50 | $423.97 | $409.00 | $423.20 | +5.09% | 4.95M |
| Jun 1, 2026 | $404.25 | $409.99 | $399.91 | $402.69 | -2.70% | 4.34M |
| May 29, 2026 | $423.45 | $423.45 | $408.17 | $413.85 | -1.23% | 5.51M |
| May 28, 2026 | $417.14 | $420.95 | $407.26 | $419.01 | +0.51% | 5.06M |
| May 27, 2026 | $433.50 | $433.50 | $407.78 | $416.88 | -0.73% | 4.10M |
| May 26, 2026 | $406.25 | $422.94 | $406.25 | $419.94 | +5.76% | 6.63M |
| May 22, 2026 | $389.14 | $400.73 | $387.01 | $397.07 | +3.35% | 6.11M |
| May 21, 2026 | $396.64 | $397.00 | $381.22 | $384.21 | -3.48% | 5.30M |
| May 20, 2026 | $390.00 | $406.14 | $383.85 | $398.05 | -3.92% | 10.35M |
| May 19, 2026 | $409.16 | $423.42 | $407.19 | $414.31 | -1.02% | 6.19M |
| May 18, 2026 | $426.90 | $428.68 | $414.07 | $418.58 | +0.26% | 4.23M |
| May 15, 2026 | $415.18 | $422.18 | $414.55 | $417.49 | -2.18% | 3.71M |
| May 14, 2026 | $430.97 | $433.91 | $424.07 | $426.79 | -1.30% | 2.81M |
| May 13, 2026 | $427.84 | $435.72 | $426.00 | $432.39 | +3.04% | 3.49M |
| May 12, 2026 | $417.85 | $420.91 | $406.77 | $419.65 | -0.73% | 4.85M |
| May 11, 2026 | $412.21 | $422.88 | $411.48 | $422.73 | +1.49% | 3.80M |
| May 8, 2026 | $418.00 | $418.75 | $413.52 | $416.52 | — | 3.75M |
