Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Texas Instruments Incorporated logo
TXN
Texas Instruments Incorporated
13:16:37
286.34 $
0.0000 (%0.00)
Previous Close: 308.53001
Day Low₺303.4
Day High₺312.925
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TXN: Texas Instruments Incorporated Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 250.7416
CLOSE 250.5996

Low

LOW 174.91

High

HIGH 334.03
DATEOPENHIGHLOWCLOSE
01/02/2026174.97178.89174.91177.52
01/05/2026178.02182.89176.89177.17
01/06/2026180.09192.92180.09192.1
01/07/2026188.47190.72184.49185.71
01/08/2026182.83189.08182.55188.45
01/09/2026188.8191.4187.51190.31
01/12/2026188.85190.82188189.07
01/13/2026189.28189.75187.65188.53
01/14/2026187.5193.61187.44193.45
01/15/2026194.93196.64188.77189.12
01/16/2026190.23192.47190.07191.58
01/20/2026190.24192.43187.95189.59
01/21/2026191.45196.13191.26194.41
01/22/2026197.3199.43193.68194.99
01/23/2026195.76196.41191.13193.31
01/26/2026193.31196.84192.44196.59
01/27/2026194.69198.41194.34196.63
01/28/2026203.86216.59203.72216.17
01/29/2026216.4222214.82218.97
01/30/2026216.06216.46213.06215.55
02/02/2026215.44225.26214.84225.01
02/03/2026224.24228.83222.7225.21
02/04/2026222.13228.29218.66222.92
02/05/2026221.65225.82218.9223.98
02/06/2026225.63226.76218.59221.44
02/09/2026221.26222.16218.24218.77
02/10/2026216.83222.08216.13220.92
02/11/2026223.13231.32223.13226.56
02/12/2026226.68229.5221.87223
02/13/2026221.67226.89221.54226.16
02/17/2026226.53228.45222.81225.69
02/18/2026229.88230221.36223.32
02/19/2026221.15222.04217.42218.05
02/20/2026216.74220.2216.53219.73
02/23/2026218.9222.79218.9219.86
02/24/2026220.72224.17209.59213.35
02/25/2026214.4215.9210.23213.9
02/26/2026214.45216.09210.15212.63
02/27/2026211.23212.63208.25212.11
03/02/2026211.04211.47207.31209.82
03/03/2026205.89206.57201.76202.67
03/04/2026204.36205.31201.5202.39
03/05/2026200.91201.94194.77197.98
03/06/2026192.5195.05191.15193.23
03/09/2026192.75197.16189.68196.2
03/10/2026195.64200.18195.45197.46
03/11/2026198.58201.43197.49198.67
03/12/2026193.65194.76189.75190.05
03/13/2026191.47193.75190.14190.78
03/16/2026194.32196.26192.43194.13
03/17/2026195.87196.43193.77194.45
03/18/2026194.44195.54189.99190.78
03/19/2026187.77190184.9188.29
03/20/2026188.52190.33185.84187.19
03/23/2026194.6194.97188.43188.63
03/24/2026186.95196.4186.95194.63
03/25/2026197.52198.97195.52196.77
03/26/2026196.1197.07192.88193.41
03/27/2026191.71192.97189.33190.33
03/30/2026191.61192.71184.95186.42
03/31/2026190.28194.56188.47194.14
04/01/2026194.28197.26194.28196.3
04/02/2026192.38196.07191194.87
04/06/2026196.99199.56195.9199.42
04/07/2026198.51200.38195.46199.74
04/08/2026206.65209.86206.16208.9
04/09/2026212.57215.93210.88214.98
04/10/2026216.38217.32213.92214.73
04/13/2026213.95217.2212.11216.71
04/14/2026217.19219.49214.35218.87
04/15/2026217.56218.31211.7216.29
04/16/2026216.72224.02216.72223.1
04/17/2026228.26230.53224.67229.82
04/20/2026232.57233.97230.02233.7
04/21/2026234.5236230.64233.15
04/22/2026236.41238.8234.49236.31
04/23/2026260.31284.12259.31282.23
04/24/2026287.83287.83272.01277.14
04/27/2026276.17277.02267.63269.5
04/28/2026267.49270.69264.24265
04/29/2026269.63272.44267.56269.22
04/30/2026270.23281.92266.34281.08
05/01/2026280.1281.87276.54281.02
05/04/2026283.69283.79276.64280.89
05/05/2026280.5282.5275.58281
05/06/2026279.05292.64279.05289.44
05/07/2026286.29287.66281285.24
05/08/2026292.49292.5286.38287.8
05/11/2026291.29298.18289297.76
05/12/2026296.24296.3287.63295.17
05/13/2026302.74309.32301.92306.34
05/14/2026306.67310.29303.5308.17
05/15/2026302.69307.56297.8302.73
05/18/2026308.55309.19295.46300.6
05/19/2026292.61305.5291.95302.31
05/20/2026305.22305.74298.95304.88
05/21/2026300.89303.07294.78298.39
05/22/2026305.4315.57303309.21
05/26/2026318.43326.42315.35324.89
05/27/2026331.45331.51313.18317.45
05/28/2026320.16321.29313.11315.95
05/29/2026316.48319303.77305.68
06/01/2026297.38302289.93293.2
06/02/2026301.26308.4298.98308.12
06/03/2026308.64312.76301.64308.59
06/04/2026305.53310.72303.3305.37
06/05/2026298.72298.81284.18285.06
06/08/2026293.73295.58287.53290.9
06/09/2026297.84298.03273.88288.63
06/10/2026285.82292.58281.84282.01
06/11/2026289.89298.68285.79297.1
06/12/2026298.99303.03295.85301.12
06/15/2026310.11315.86307.87313.34
06/16/2026311.56319.21305.49305.71
06/17/2026307.12311.73299.24301.88
06/18/2026313.11323.6311.56322.86
06/22/2026328334.03326.04332.28
06/23/2026313.91316.26301.08304.36
06/24/2026303.13307.82300.07303.11
06/25/2026315.7316.59305311.81
06/26/2026302.46305279.55285.43
06/29/2026280.33290.27275.78285.48
06/30/2026286.23300.23286.23298.07
07/01/2026294.1303.3293.07298.41
07/02/2026299.98305.27288.62293.08
07/06/2026299.65306.02299.24303.5
07/07/2026292.68296.38285.39293.3
07/08/2026288307.43288301.32
07/09/2026309.85315.34305.41308.53
07/10/2026304.2312.93303.4311.46
07/13/2026308.52308.52296.81298.57
07/14/2026309.02310.57301.89305.55
07/15/2026312.01312.01295.51301.19
07/16/2026293.51294.76288.5291.22
07/17/2026282.89289.25279.23284.02
07/20/2026288.31292.69283.49284.07
07/21/2026296.11297.58290.07291.3
07/22/2026285.21296.25285.21294.19
07/23/2026277.3288.33274.1284.99
07/24/2026281.11283.89276.3279.58
07/27/2026281.79284.33273.67279.41
07/28/2026275.46282.81273.45277.07
07/29/2026278.58281.62268.76271.3
07/30/2026276.82283.58274.35278.76
07/31/2026284.06285.11273.59275.74
08/03/2026272.83273.34264.74269.04
08/04/2026277.49285.58275.12283.63
08/05/2026280.9284.13276.5277.72
08/06/2026274.62283.3272.65278.4
08/07/2026283.74286.17280.97286.08
08/10/2026288.07288.76280.16280.44
08/11/2026284.82285.89278.62281.24
08/12/2026289.59289.62276.36276.59
08/13/2026277.16279.97272.78273.43
08/14/2026273.62280.27272.51279.58
08/17/2026280286.21279282.91
08/18/2026276.08278.99268.67272.24
08/19/2026274.1277.37266.39267.45
08/20/2026267.53270.5264.76265.6
08/21/2026269.79269.79261.63264.36