Texas Instruments Incorporated$279.73MRVL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $210.01 | $222.67 | $208.00 | $218.59 | +12.81% | 33.92M |
| Aug 3, 2026 | $180.52 | $194.44 | $177.57 | $193.78 | +3.31% | 21.02M |
| Jul 31, 2026 | $199.38 | $201.35 | $187.12 | $187.56 | +2.32% | 26.84M |
| Jul 30, 2026 | $178.38 | $184.35 | $175.15 | $183.30 | +12.18% | 29.86M |
| Jul 29, 2026 | $174.03 | $177.80 | $162.90 | $163.40 | -6.34% | 25.71M |
| Jul 28, 2026 | $180.00 | $181.48 | $167.32 | $174.47 | -7.77% | 29.19M |
| Jul 27, 2026 | $198.72 | $199.79 | $181.76 | $189.17 | -2.61% | 21.64M |
| Jul 24, 2026 | $202.91 | $206.07 | $191.29 | $194.23 | -7.21% | 19.84M |
| Jul 23, 2026 | $207.86 | $214.56 | $205.02 | $209.32 | -0.79% | 16.36M |
| Jul 22, 2026 | $201.15 | $214.92 | $200.58 | $210.99 | +1.46% | 16.89M |
| Jul 21, 2026 | $205.56 | $210.60 | $202.84 | $207.96 | +6.68% | 22.15M |
| Jul 20, 2026 | $193.01 | $202.08 | $191.99 | $194.94 | +3.32% | 25.07M |
| Jul 17, 2026 | $182.23 | $194.05 | $177.95 | $188.68 | +0.20% | 29.66M |
| Jul 16, 2026 | $200.12 | $201.94 | $186.15 | $188.30 | -8.71% | 34.89M |
| Jul 15, 2026 | $222.16 | $223.30 | $201.22 | $206.26 | -7.27% | 26.83M |
| Jul 14, 2026 | $231.57 | $232.00 | $218.63 | $222.44 | +2.26% | 20.71M |
| Jul 13, 2026 | $228.78 | $228.80 | $215.28 | $217.53 | -7.75% | 25.62M |
| Jul 10, 2026 | $237.79 | $240.94 | $232.02 | $235.81 | -3.07% | 15.11M |
| Jul 9, 2026 | $246.18 | $251.70 | $241.10 | $243.27 | +4.99% | 21.25M |
| Jul 8, 2026 | $225.16 | $236.79 | $224.98 | $231.71 | +0.44% | 25.54M |
| Jul 7, 2026 | $234.92 | $237.44 | $222.94 | $230.70 | -7.45% | 36.16M |
| Jul 6, 2026 | $254.82 | $260.46 | $249.04 | $249.27 | +1.62% | 25.70M |
| Jul 2, 2026 | $269.50 | $274.95 | $237.20 | $245.29 | -9.84% | 38.58M |
| Jul 1, 2026 | $282.47 | $292.50 | $271.35 | $272.05 | -8.67% | 33.82M |
| Jun 30, 2026 | $278.75 | $300.00 | $275.50 | $297.89 | +7.25% | 37.52M |
| Jun 29, 2026 | $272.41 | $278.28 | $250.52 | $277.75 | +4.12% | 31.75M |
| Jun 26, 2026 | $268.37 | $274.20 | $262.00 | $266.77 | -5.15% | 41.99M |
| Jun 25, 2026 | $291.18 | $292.51 | $263.72 | $281.26 | +1.65% | 39.26M |
| Jun 24, 2026 | $281.95 | $281.95 | $263.66 | $276.70 | -0.84% | 35.75M |
| Jun 23, 2026 | $278.82 | $290.95 | $276.25 | $279.04 | -9.36% | 46.36M |
| Jun 22, 2026 | $313.39 | $314.17 | $298.18 | $307.86 | -0.88% | 49.23M |
| Jun 18, 2026 | $305.47 | $329.88 | $302.36 | $310.58 | +7.27% | 250.99M |
| Jun 17, 2026 | $292.89 | $307.37 | $283.32 | $289.54 | +3.90% | 50.61M |
| Jun 16, 2026 | $299.13 | $317.00 | $278.13 | $278.67 | -9.78% | 59.20M |
| Jun 15, 2026 | $296.71 | $312.98 | $288.09 | $308.88 | +10.43% | 54.96M |
| Jun 12, 2026 | $270.07 | $287.98 | $267.31 | $279.70 | -0.36% | 42.16M |
| Jun 11, 2026 | $260.54 | $282.32 | $258.43 | $280.71 | +11.13% | 57.25M |
| Jun 10, 2026 | $263.50 | $272.47 | $252.26 | $252.59 | -5.35% | 54.18M |
| Jun 9, 2026 | $299.76 | $302.40 | $244.00 | $266.88 | -7.61% | 94.75M |
| Jun 8, 2026 | $288.69 | $304.96 | $281.36 | $288.85 | +9.63% | 84.58M |
| Jun 5, 2026 | $299.50 | $300.72 | $261.39 | $263.47 | -16.74% | 93.98M |
| Jun 4, 2026 | $282.95 | $321.50 | $277.56 | $316.43 | +4.90% | 86.90M |
| Jun 3, 2026 | $317.63 | $324.20 | $294.01 | $301.65 | +3.73% | 115.54M |
| Jun 2, 2026 | $253.46 | $291.30 | $252.43 | $290.79 | +32.52% | 112.65M |
| Jun 1, 2026 | $198.91 | $225.14 | $195.12 | $219.43 | +7.04% | 32.93M |
| May 29, 2026 | $204.44 | $208.76 | $199.20 | $205.00 | +0.08% | 34.02M |
| May 28, 2026 | $198.75 | $207.40 | $194.70 | $204.83 | +3.09% | 52.62M |
| May 27, 2026 | $217.98 | $218.26 | $196.25 | $198.70 | -4.59% | 54.20M |
| May 26, 2026 | $211.24 | $217.45 | $200.04 | $208.26 | +6.08% | 42.56M |
| May 22, 2026 | $194.72 | $198.40 | $192.22 | $196.33 | +2.96% | 19.82M |
| May 21, 2026 | $192.51 | $194.58 | $188.20 | $190.69 | +2.08% | 21.51M |
| May 20, 2026 | $183.45 | $193.32 | $182.28 | $186.80 | +5.97% | 29.81M |
| May 19, 2026 | $164.61 | $181.64 | $162.85 | $176.27 | +4.34% | 25.00M |
| May 18, 2026 | $181.77 | $182.71 | $165.10 | $168.93 | -4.50% | 24.44M |
| May 15, 2026 | $173.90 | $182.14 | $173.34 | $176.89 | -3.12% | 24.76M |
| May 14, 2026 | $180.88 | $192.15 | $177.33 | $182.58 | +2.60% | 32.66M |
| May 13, 2026 | $169.09 | $182.31 | $168.91 | $177.95 | +8.18% | 31.86M |
| May 12, 2026 | $165.46 | $168.73 | $157.96 | $164.50 | -3.71% | 21.37M |
| May 11, 2026 | $163.67 | $174.16 | $162.49 | $170.84 | +0.42% | 22.95M |
| May 8, 2026 | $164.69 | $170.59 | $162.90 | $170.13 | — | 20.59M |
