Texas Instruments Incorporated
TXN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $304.10 | $311.52 | $301.24 | $302.02 | +0.39% | 11.08M |
| Oct 30, 2026 | $307.63 | $308.00 | $294.70 | $300.84 | -3.87% | 13.00M |
| Oct 29, 2026 | $306.03 | $313.07 | $306.03 | $312.94 | +1.00% | 5.66M |
| Oct 28, 2026 | $308.79 | $310.00 | $304.99 | $309.83 | +0.30% | 7.36M |
| Oct 27, 2026 | $300.87 | $309.47 | $299.35 | $308.91 | +3.62% | 8.16M |
| Oct 26, 2026 | $288.92 | $298.95 | $284.40 | $298.12 | +4.72% | 7.60M |
| Oct 23, 2026 | $277.87 | $286.20 | $276.27 | $284.69 | +1.86% | 7.52M |
| Oct 22, 2026 | $284.22 | $286.54 | $276.59 | $279.50 | -1.81% | 13.87M |
| Oct 21, 2026 | $279.31 | $289.31 | $277.37 | $284.65 | +2.47% | 10.43M |
| Oct 20, 2026 | $272.69 | $282.45 | $272.01 | $277.78 | +0.59% | 7.66M |
| Oct 19, 2026 | $282.07 | $283.12 | $272.07 | $276.15 | -0.12% | 9.58M |
| Oct 16, 2026 | $275.75 | $284.47 | $274.16 | $276.48 | -0.95% | 7.95M |
| Oct 15, 2026 | $275.39 | $282.51 | $273.59 | $279.12 | -0.55% | 6.86M |
| Oct 14, 2026 | $283.62 | $285.00 | $278.90 | $280.65 | -2.50% | 6.93M |
| Oct 13, 2026 | $279.78 | $288.90 | $277.38 | $287.85 | +2.17% | 5.63M |
| Oct 12, 2026 | $280.76 | $283.63 | $277.06 | $281.74 | -0.70% | 3.85M |
| Oct 9, 2026 | $290.59 | $291.23 | $281.66 | $283.74 | -1.55% | 4.04M |
| Oct 8, 2026 | $285.46 | $290.52 | $283.27 | $288.20 | -0.27% | 5.95M |
| Oct 7, 2026 | $290.50 | $291.64 | $284.81 | $288.98 | -2.78% | 4.57M |
| Oct 6, 2026 | $295.45 | $298.75 | $294.23 | $297.23 | +0.79% | 3.29M |
| Oct 5, 2026 | $291.47 | $295.33 | $288.75 | $294.90 | +0.37% | 3.78M |
| Oct 2, 2026 | $290.00 | $297.06 | $288.20 | $293.80 | +4.44% | 5.05M |
| Oct 1, 2026 | $281.54 | $283.67 | $278.09 | $281.31 | +0.44% | 3.70M |
| Sep 30, 2026 | $281.17 | $283.50 | $279.22 | $280.09 | -0.57% | 3.96M |
| Sep 29, 2026 | $283.07 | $284.39 | $280.23 | $281.69 | +1.21% | 5.03M |
| Sep 28, 2026 | $277.60 | $279.33 | $273.90 | $278.31 | +0.09% | 4.93M |
| Sep 25, 2026 | $270.61 | $278.69 | $269.53 | $278.07 | +2.74% | 3.96M |
| Sep 24, 2026 | $270.00 | $272.21 | $266.79 | $270.65 | -0.72% | 3.34M |
| Sep 23, 2026 | $271.49 | $272.90 | $266.59 | $272.62 | +0.45% | 5.56M |
| Sep 22, 2026 | $268.84 | $271.64 | $267.43 | $271.41 | +0.20% | 8.30M |
| Sep 21, 2026 | $267.67 | $271.78 | $262.22 | $270.87 | +1.59% | 7.91M |
| Sep 18, 2026 | $260.82 | $268.28 | $259.83 | $266.64 | +3.29% | 19.06M |
| Sep 17, 2026 | $265.04 | $266.82 | $257.10 | $258.14 | -0.97% | 6.52M |
| Sep 16, 2026 | $267.25 | $267.97 | $258.14 | $260.67 | -1.05% | 3.65M |
| Sep 15, 2026 | $265.11 | $267.70 | $262.26 | $263.43 | +0.00% | 4.41M |
| Sep 14, 2026 | $256.78 | $266.10 | $256.78 | $263.42 | -1.97% | 6.86M |
| Sep 11, 2026 | $263.23 | $273.33 | $261.44 | $268.70 | +3.82% | 5.26M |
| Sep 10, 2026 | $256.76 | $261.72 | $255.82 | $258.82 | -1.06% | 5.84M |
| Sep 9, 2026 | $256.35 | $262.74 | $256.35 | $261.59 | +1.03% | 4.25M |
| Sep 8, 2026 | $260.93 | $261.90 | $256.46 | $258.92 | +0.19% | 5.44M |
| Sep 4, 2026 | $256.56 | $261.02 | $255.50 | $258.44 | +1.82% | 4.24M |
| Sep 3, 2026 | $252.08 | $254.57 | $248.13 | $253.83 | -0.38% | 4.30M |
| Sep 2, 2026 | $253.34 | $258.04 | $251.05 | $254.80 | +0.58% | 3.88M |
| Sep 1, 2026 | $256.19 | $257.62 | $250.43 | $253.34 | -2.90% | 7.22M |
| Aug 31, 2026 | $261.25 | $262.38 | $259.96 | $260.91 | +0.88% | 5.76M |
| Aug 28, 2026 | $265.24 | $267.43 | $255.97 | $258.64 | -2.96% | 5.86M |
| Aug 27, 2026 | $262.60 | $267.48 | $261.10 | $266.54 | +1.82% | 5.60M |
| Aug 26, 2026 | $260.50 | $263.20 | $259.49 | $261.77 | +0.66% | 3.80M |
| Aug 25, 2026 | $262.78 | $262.78 | $256.97 | $260.05 | +0.43% | 4.26M |
| Aug 24, 2026 | $262.52 | $263.33 | $255.18 | $258.94 | -2.05% | 6.61M |
| Aug 21, 2026 | $269.79 | $269.79 | $261.63 | $264.36 | -0.47% | 5.51M |
| Aug 20, 2026 | $267.53 | $270.50 | $264.76 | $265.60 | -0.69% | 5.28M |
| Aug 19, 2026 | $274.10 | $277.37 | $266.39 | $267.45 | -1.76% | 6.74M |
| Aug 18, 2026 | $276.08 | $278.99 | $268.67 | $272.24 | -3.77% | 7.93M |
| Aug 17, 2026 | $280.00 | $286.21 | $279.00 | $282.91 | +1.19% | 5.99M |
| Aug 14, 2026 | $273.62 | $280.28 | $272.51 | $279.58 | +2.25% | 4.76M |
| Aug 13, 2026 | $277.16 | $279.97 | $272.78 | $273.43 | -1.14% | 5.33M |
| Aug 12, 2026 | $289.59 | $289.62 | $276.36 | $276.59 | -1.65% | 5.90M |
| Aug 11, 2026 | $284.82 | $285.89 | $278.62 | $281.24 | +0.29% | 4.47M |
| Aug 10, 2026 | $288.07 | $288.76 | $280.16 | $280.44 | — | 4.21M |
