Texas Instruments Incorporated$279.73GEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,046.00 | $1,046.93 | $1,000.01 | $1,018.53 | +1.17% | 2.19M |
| Aug 3, 2026 | $975.02 | $1,012.74 | $958.57 | $1,006.76 | +1.66% | 2.01M |
| Jul 31, 2026 | $1,040.99 | $1,042.85 | $979.14 | $990.29 | +0.85% | 2.36M |
| Jul 30, 2026 | $959.00 | $986.00 | $950.00 | $981.98 | +9.07% | 3.14M |
| Jul 29, 2026 | $943.99 | $953.99 | $897.68 | $900.28 | -4.57% | 3.70M |
| Jul 28, 2026 | $948.83 | $956.90 | $913.51 | $943.38 | -5.34% | 3.90M |
| Jul 27, 2026 | $1,015.21 | $1,015.22 | $941.87 | $996.57 | -1.79% | 3.58M |
| Jul 24, 2026 | $1,022.80 | $1,037.91 | $997.04 | $1,014.75 | -1.59% | 2.49M |
| Jul 23, 2026 | $981.31 | $1,041.79 | $978.01 | $1,031.19 | +4.69% | 3.56M |
| Jul 22, 2026 | $1,021.01 | $1,038.99 | $985.03 | $985.03 | -8.69% | 4.90M |
| Jul 21, 2026 | $1,114.99 | $1,140.99 | $1,068.97 | $1,078.81 | -0.03% | 3.54M |
| Jul 20, 2026 | $1,081.00 | $1,104.00 | $1,050.95 | $1,079.18 | +2.02% | 2.54M |
| Jul 17, 2026 | $995.00 | $1,069.11 | $982.00 | $1,057.84 | +2.09% | 3.28M |
| Jul 16, 2026 | $1,034.99 | $1,049.89 | $1,013.33 | $1,036.22 | -1.81% | 2.83M |
| Jul 15, 2026 | $1,070.91 | $1,078.82 | $1,000.25 | $1,055.28 | -1.01% | 2.69M |
| Jul 14, 2026 | $1,071.07 | $1,082.00 | $1,057.47 | $1,066.01 | +2.25% | 1.77M |
| Jul 13, 2026 | $1,070.00 | $1,089.21 | $1,038.89 | $1,042.60 | -4.49% | 2.26M |
| Jul 10, 2026 | $1,077.00 | $1,102.79 | $1,054.00 | $1,091.57 | +1.52% | 1.74M |
| Jul 9, 2026 | $1,110.00 | $1,115.08 | $1,065.31 | $1,075.26 | +0.40% | 2.33M |
| Jul 8, 2026 | $1,075.00 | $1,109.20 | $1,050.96 | $1,070.99 | -0.57% | 2.80M |
| Jul 7, 2026 | $1,096.84 | $1,099.26 | $1,028.00 | $1,077.08 | -6.51% | 4.22M |
| Jul 6, 2026 | $1,140.52 | $1,195.94 | $1,138.49 | $1,152.04 | +3.50% | 2.88M |
| Jul 2, 2026 | $1,138.94 | $1,143.37 | $1,087.08 | $1,113.11 | -1.87% | 2.36M |
| Jul 1, 2026 | $1,146.40 | $1,161.69 | $1,116.59 | $1,134.35 | -3.45% | 2.36M |
| Jun 30, 2026 | $1,117.00 | $1,178.20 | $1,103.35 | $1,174.86 | +6.56% | 3.10M |
| Jun 29, 2026 | $1,055.65 | $1,111.73 | $1,047.00 | $1,102.51 | +5.49% | 3.18M |
| Jun 26, 2026 | $1,049.28 | $1,084.40 | $1,042.00 | $1,045.17 | -3.71% | 3.65M |
| Jun 25, 2026 | $1,089.04 | $1,109.98 | $1,055.00 | $1,085.47 | +2.63% | 2.75M |
| Jun 24, 2026 | $1,046.16 | $1,071.00 | $1,023.08 | $1,057.65 | +2.19% | 2.95M |
| Jun 23, 2026 | $1,055.15 | $1,073.00 | $1,034.00 | $1,034.98 | -8.21% | 3.92M |
| Jun 22, 2026 | $1,130.04 | $1,142.00 | $1,112.43 | $1,127.59 | +1.61% | 3.92M |
| Jun 18, 2026 | $1,091.03 | $1,117.96 | $1,087.28 | $1,109.73 | +5.80% | 4.34M |
| Jun 17, 2026 | $997.40 | $1,065.38 | $992.00 | $1,048.86 | +6.77% | 4.00M |
| Jun 16, 2026 | $991.85 | $1,009.30 | $980.73 | $982.35 | +0.34% | 2.76M |
| Jun 15, 2026 | $970.00 | $987.22 | $957.36 | $979.07 | +4.08% | 3.43M |
| Jun 12, 2026 | $907.50 | $943.68 | $907.50 | $940.66 | +3.74% | 2.79M |
| Jun 11, 2026 | $888.07 | $920.52 | $884.74 | $906.79 | +4.58% | 4.26M |
| Jun 10, 2026 | $897.51 | $908.05 | $856.01 | $867.09 | -5.77% | 5.30M |
| Jun 9, 2026 | $927.99 | $947.84 | $878.00 | $920.15 | -1.47% | 3.84M |
| Jun 8, 2026 | $947.91 | $952.79 | $931.86 | $933.85 | +0.03% | 1.84M |
| Jun 5, 2026 | $947.29 | $953.00 | $921.46 | $933.61 | -3.09% | 3.05M |
| Jun 4, 2026 | $940.00 | $968.75 | $923.00 | $963.33 | +0.41% | 2.18M |
| Jun 3, 2026 | $976.99 | $992.00 | $956.59 | $959.36 | -1.06% | 2.08M |
| Jun 2, 2026 | $962.78 | $977.00 | $944.15 | $969.67 | +2.01% | 2.25M |
| Jun 1, 2026 | $959.97 | $970.64 | $939.00 | $950.54 | -1.84% | 2.68M |
| May 29, 2026 | $996.01 | $1,003.77 | $952.01 | $968.32 | -2.78% | 5.28M |
| May 28, 2026 | $1,025.40 | $1,032.75 | $990.46 | $996.00 | -3.48% | 3.01M |
| May 27, 2026 | $1,047.28 | $1,052.55 | $1,017.33 | $1,031.89 | -3.60% | 2.27M |
| May 26, 2026 | $1,045.78 | $1,095.00 | $1,045.00 | $1,070.47 | +3.05% | 1.88M |
| May 22, 2026 | $1,060.39 | $1,061.40 | $1,034.20 | $1,038.74 | -0.49% | 1.48M |
| May 21, 2026 | $1,018.00 | $1,046.88 | $1,014.72 | $1,043.82 | +1.88% | 1.63M |
| May 20, 2026 | $1,024.03 | $1,041.99 | $1,004.50 | $1,024.52 | +1.26% | 2.56M |
| May 19, 2026 | $994.30 | $1,024.84 | $984.15 | $1,011.80 | -0.04% | 2.25M |
| May 18, 2026 | $1,049.00 | $1,049.33 | $980.14 | $1,012.25 | -3.52% | 3.12M |
| May 15, 2026 | $1,066.00 | $1,066.00 | $1,038.50 | $1,049.23 | -3.79% | 2.45M |
| May 14, 2026 | $1,061.46 | $1,090.70 | $1,049.00 | $1,090.53 | +2.63% | 1.69M |
| May 13, 2026 | $1,084.65 | $1,085.00 | $1,047.30 | $1,062.57 | -0.88% | 1.59M |
| May 12, 2026 | $1,054.00 | $1,076.68 | $1,033.29 | $1,071.98 | -0.10% | 2.10M |
| May 11, 2026 | $1,041.78 | $1,086.23 | $1,031.15 | $1,073.08 | +3.17% | 2.51M |
| May 8, 2026 | $1,067.34 | $1,069.30 | $1,034.43 | $1,040.15 | — | 1.83M |
