Texas Instruments Incorporated
TXN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.97% | 4.21M |
| Aug 7, 2026 | $283.74 | $286.17 | $280.97 | $286.08 | +2.76% | 7.71M |
| Aug 6, 2026 | $274.62 | $283.30 | $272.65 | $278.40 | +0.24% | 4.80M |
| Aug 5, 2026 | $280.90 | $284.13 | $276.50 | $277.72 | -2.08% | 5.41M |
| Aug 4, 2026 | $277.49 | $285.58 | $275.12 | $283.63 | +5.42% | 8.98M |
| Aug 3, 2026 | $272.83 | $273.34 | $264.74 | $269.04 | -2.43% | 8.02M |
| Jul 31, 2026 | $284.06 | $285.11 | $273.59 | $275.74 | -1.08% | 8.84M |
| Jul 30, 2026 | $276.82 | $283.58 | $274.35 | $278.76 | +2.75% | 9.24M |
| Jul 29, 2026 | $278.58 | $281.62 | $268.76 | $271.30 | -2.08% | 10.22M |
| Jul 28, 2026 | $275.46 | $282.81 | $273.45 | $277.07 | -0.84% | 11.16M |
| Jul 27, 2026 | $281.79 | $284.33 | $273.67 | $279.41 | -0.06% | 9.07M |
| Jul 24, 2026 | $281.11 | $283.89 | $276.30 | $279.58 | -1.90% | 8.27M |
| Jul 23, 2026 | $277.30 | $288.33 | $274.10 | $284.99 | -3.13% | 11.74M |
| Jul 22, 2026 | $285.21 | $296.25 | $285.21 | $294.19 | +0.99% | 10.75M |
| Jul 21, 2026 | $296.11 | $297.59 | $290.07 | $291.30 | +2.55% | 10.20M |
| Jul 20, 2026 | $288.31 | $292.69 | $283.49 | $284.07 | +0.02% | 5.21M |
| Jul 17, 2026 | $282.89 | $289.25 | $279.23 | $284.02 | -2.47% | 7.65M |
| Jul 16, 2026 | $293.51 | $294.76 | $288.50 | $291.22 | -3.31% | 7.15M |
| Jul 15, 2026 | $312.01 | $312.01 | $295.51 | $301.19 | -1.43% | 6.39M |
| Jul 14, 2026 | $309.02 | $310.57 | $301.89 | $305.55 | +2.34% | 5.84M |
| Jul 13, 2026 | $308.52 | $308.52 | $296.81 | $298.57 | -4.14% | 7.56M |
| Jul 10, 2026 | $304.20 | $312.93 | $303.40 | $311.46 | +0.95% | 4.14M |
| Jul 9, 2026 | $309.85 | $315.34 | $305.41 | $308.53 | +2.39% | 6.23M |
| Jul 8, 2026 | $288.00 | $307.43 | $288.00 | $301.32 | +2.73% | 6.54M |
| Jul 7, 2026 | $292.68 | $296.38 | $285.39 | $293.30 | -3.36% | 8.29M |
| Jul 6, 2026 | $299.66 | $306.02 | $299.24 | $303.50 | +3.56% | 6.73M |
| Jul 2, 2026 | $299.98 | $305.27 | $288.62 | $293.08 | -1.79% | 9.77M |
| Jul 1, 2026 | $294.10 | $303.30 | $293.07 | $298.41 | +0.11% | 8.74M |
| Jun 30, 2026 | $286.23 | $300.23 | $286.23 | $298.07 | +4.41% | 10.94M |
| Jun 29, 2026 | $280.33 | $290.27 | $275.78 | $285.48 | +0.02% | 12.98M |
| Jun 26, 2026 | $302.46 | $305.00 | $279.55 | $285.43 | -8.46% | 29.82M |
| Jun 25, 2026 | $315.70 | $316.59 | $305.00 | $311.81 | +2.87% | 8.78M |
| Jun 24, 2026 | $303.13 | $307.82 | $300.07 | $303.11 | -0.41% | 8.76M |
| Jun 23, 2026 | $313.91 | $316.26 | $301.08 | $304.36 | -8.40% | 10.81M |
| Jun 22, 2026 | $328.00 | $334.03 | $326.04 | $332.28 | +2.92% | 8.95M |
| Jun 18, 2026 | $313.11 | $323.60 | $311.56 | $322.86 | — | 21.93M |
