NASDAQ : TXN
Texas Instruments Incorporated — Price history
Technology · Semiconductors · United States
Last price 300.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 274.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Instruments Incorporated (TXN) closed at 300.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 307.63 | 308 | 294.7 | 300.84 | 12,998,622 | -3.40% |
| 2026-10-29 | 306.03 | 313.07 | 306.03 | 312.94 | 5,662,036 | +1.00% |
| 2026-10-28 | 308.79 | 310 | 304.985 | 309.83 | 7,359,045 | +0.30% |
| 2026-10-27 | 300.87 | 309.47 | 299.345 | 308.91 | 8,164,500 | +3.62% |
| 2026-10-26 | 288.92 | 298.945 | 284.401 | 298.12 | 7,596,955 | +4.72% |
| 2026-10-23 | 277.865 | 286.2 | 276.27 | 284.69 | 7,515,093 | +1.86% |
| 2026-10-22 | 284.215 | 286.54 | 276.59 | 279.5 | 13,872,676 | -1.81% |
| 2026-10-21 | 279.31 | 289.305 | 277.37 | 284.65 | 10,433,010 | +2.47% |
| 2026-10-20 | 272.69 | 282.45 | 272.01 | 277.78 | 7,663,419 | +0.59% |
| 2026-10-19 | 282.07 | 283.12 | 272.07 | 276.15 | 9,582,563 | -0.12% |
| 2026-10-16 | 275.75 | 284.47 | 274.16 | 276.48 | 7,950,541 | -0.95% |
| 2026-10-15 | 275.39 | 282.51 | 273.59 | 279.12 | 6,859,424 | -0.55% |
| 2026-10-14 | 283.62 | 285 | 278.9 | 280.65 | 6,931,094 | -2.50% |
| 2026-10-13 | 279.775 | 288.9 | 277.38 | 287.85 | 5,629,422 | +2.17% |
| 2026-10-12 | 280.76 | 283.63 | 277.055 | 281.74 | 3,854,244 | -0.70% |
| 2026-10-09 | 290.59 | 291.225 | 281.66 | 283.74 | 4,037,452 | -1.55% |
| 2026-10-08 | 285.46 | 290.52 | 283.265 | 288.2 | 5,946,570 | -0.27% |
| 2026-10-07 | 290.5 | 291.635 | 284.81 | 288.98 | 4,568,336 | -2.78% |
| 2026-10-06 | 295.45 | 298.75 | 294.225 | 297.23 | 3,285,873 | +0.79% |
| 2026-10-05 | 291.47 | 295.33 | 288.75 | 294.9 | 3,780,005 | +0.37% |
| 2026-10-02 | 290 | 297.064 | 288.204 | 293.8 | 5,052,143 | +4.44% |
| 2026-10-01 | 281.54 | 283.67 | 278.093 | 281.31 | 3,698,277 | +0.44% |
| 2026-09-30 | 281.17 | 283.5 | 279.22 | 280.09 | 3,960,799 | -0.57% |
| 2026-09-29 | 283.07 | 284.39 | 280.23 | 281.69 | 5,034,131 | +1.21% |
| 2026-09-28 | 277.595 | 279.33 | 273.9 | 278.31 | 4,933,156 | +0.09% |
| 2026-09-25 | 270.61 | 278.689 | 269.53 | 278.07 | 3,960,620 | +2.74% |
| 2026-09-24 | 270 | 272.21 | 266.79 | 270.65 | 3,342,432 | -0.72% |
| 2026-09-23 | 271.49 | 272.9 | 266.59 | 272.62 | 5,559,031 | +0.45% |
| 2026-09-22 | 268.84 | 271.635 | 267.43 | 271.41 | 8,299,658 | +0.20% |
| 2026-09-21 | 267.67 | 271.775 | 262.22 | 270.87 | 7,907,889 | +1.59% |
| 2026-09-18 | 260.815 | 268.28 | 259.83 | 266.64 | 19,060,388 | +3.29% |
| 2026-09-17 | 265.04 | 266.82 | 257.095 | 258.14 | 6,521,138 | -0.97% |
| 2026-09-16 | 267.25 | 267.97 | 258.14 | 260.67 | 3,648,151 | -1.05% |
| 2026-09-15 | 265.11 | 267.7 | 262.26 | 263.43 | 4,412,265 | +0.00% |
| 2026-09-14 | 256.78 | 266.1 | 256.78 | 263.42 | 6,861,901 | -1.97% |
| 2026-09-11 | 263.23 | 273.33 | 261.44 | 268.7 | 5,257,487 | +3.82% |
| 2026-09-10 | 256.755 | 261.72 | 255.82 | 258.82 | 5,840,812 | -1.06% |
| 2026-09-09 | 256.345 | 262.74 | 256.345 | 261.59 | 4,254,016 | +1.03% |
| 2026-09-08 | 260.93 | 261.9 | 256.455 | 258.92 | 5,438,147 | +0.19% |
| 2026-09-04 | 256.56 | 261.02 | 255.495 | 258.44 | 4,244,015 | +1.82% |
| 2026-09-03 | 252.075 | 254.57 | 248.13 | 253.83 | 4,301,498 | -0.38% |
| 2026-09-02 | 253.34 | 258.035 | 251.045 | 254.8 | 3,879,937 | +0.58% |
| 2026-09-01 | 256.19 | 257.62 | 250.425 | 253.34 | 7,216,147 | -2.90% |
| 2026-08-31 | 261.25 | 262.38 | 259.96 | 260.91 | 5,760,135 | +0.88% |
| 2026-08-28 | 265.24 | 267.43 | 255.97 | 258.64 | 5,861,229 | -2.96% |
| 2026-08-27 | 262.6 | 267.48 | 261.1 | 266.54 | 5,604,704 | +1.82% |
| 2026-08-26 | 260.5 | 263.195 | 259.49 | 261.77 | 3,796,597 | +0.66% |
| 2026-08-25 | 262.78 | 262.78 | 256.965 | 260.05 | 4,259,346 | +0.43% |
| 2026-08-24 | 262.52 | 263.331 | 255.18 | 258.94 | 6,610,822 | -2.05% |
| 2026-08-21 | 269.79 | 269.79 | 261.63 | 264.36 | 5,514,336 | -0.47% |
| 2026-08-20 | 267.53 | 270.5 | 264.76 | 265.6 | 5,277,632 | -0.69% |
| 2026-08-19 | 274.095 | 277.37 | 266.39 | 267.45 | 6,742,809 | -1.76% |
| 2026-08-18 | 276.08 | 278.99 | 268.67 | 272.24 | 7,931,746 | -3.77% |
| 2026-08-17 | 280 | 286.21 | 279 | 282.91 | 5,993,737 | +1.19% |
| 2026-08-14 | 273.62 | 280.275 | 272.51 | 279.58 | 4,762,640 | +2.25% |
| 2026-08-13 | 277.16 | 279.97 | 272.78 | 273.43 | 5,327,693 | -1.14% |
| 2026-08-12 | 289.59 | 289.62 | 276.355 | 276.59 | 5,904,607 | -1.65% |
| 2026-08-11 | 284.82 | 285.89 | 278.615 | 281.24 | 4,470,063 | +0.29% |
| 2026-08-10 | 288.07 | 288.76 | 280.16 | 280.44 | 4,211,149 | -1.97% |
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | 7,713,951 | +2.76% |
| 2026-08-06 | 274.62 | 283.3 | 272.65 | 278.4 | 4,795,454 | +0.24% |
| 2026-08-05 | 280.9 | 284.125 | 276.5 | 277.72 | 5,414,404 | -2.08% |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | 8,978,751 | +5.42% |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | 8,017,298 | -2.43% |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | 8,835,519 | -0.58% |
| 2026-07-30 | 276.82 | 283.58 | 274.345 | 278.76 | 9,242,183 | +2.75% |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.3 | 10,216,272 | -2.08% |
| 2026-07-28 | 275.455 | 282.81 | 273.45 | 277.07 | 11,160,385 | -0.84% |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | 9,074,071 | -0.06% |
| 2026-07-24 | 281.11 | 283.89 | 276.3 | 279.58 | 8,270,018 | -1.90% |
| 2026-07-23 | 277.3 | 288.33 | 274.1 | 284.99 | 11,742,757 | -3.13% |
| 2026-07-22 | 285.21 | 296.25 | 285.21 | 294.19 | 10,747,269 | +0.99% |
| 2026-07-21 | 296.11 | 297.585 | 290.07 | 291.3 | 10,204,164 | +2.55% |
| 2026-07-20 | 288.31 | 292.69 | 283.49 | 284.07 | 5,206,927 | +0.02% |
| 2026-07-17 | 282.89 | 289.25 | 279.225 | 284.02 | 7,654,976 | -2.47% |
| 2026-07-16 | 293.51 | 294.76 | 288.5 | 291.22 | 7,151,297 | -3.31% |
| 2026-07-15 | 312.01 | 312.01 | 295.51 | 301.19 | 6,393,078 | -1.43% |
| 2026-07-14 | 309.02 | 310.565 | 301.885 | 305.55 | 5,836,782 | +2.34% |
| 2026-07-13 | 308.52 | 308.52 | 296.81 | 298.57 | 7,559,504 | -4.14% |
| 2026-07-10 | 304.2 | 312.925 | 303.4 | 311.46 | 4,141,905 | +0.95% |
| 2026-07-09 | 309.85 | 315.34 | 305.41 | 308.53 | 6,228,704 | +2.39% |
| 2026-07-08 | 288 | 307.43 | 288 | 301.32 | 6,535,426 | +2.73% |
| 2026-07-07 | 292.682 | 296.38 | 285.39 | 293.3 | 8,287,419 | -3.36% |
| 2026-07-06 | 299.655 | 306.02 | 299.24 | 303.5 | 6,726,393 | +3.56% |
| 2026-07-02 | 299.98 | 305.27 | 288.62 | 293.08 | 9,767,619 | -1.79% |
| 2026-07-01 | 294.1 | 303.3 | 293.07 | 298.41 | 8,737,132 | +0.11% |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | 10,944,263 | +4.41% |
| 2026-06-29 | 280.33 | 290.27 | 275.78 | 285.48 | 12,982,628 | +0.02% |
| 2026-06-26 | 302.46 | 305 | 279.55 | 285.425 | 29,822,648 | -8.46% |
| 2026-06-25 | 315.695 | 316.59 | 305 | 311.81 | 8,784,671 | +2.87% |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | 8,761,604 | -0.41% |
| 2026-06-23 | 313.91 | 316.26 | 301.08 | 304.36 | 10,814,271 | -8.40% |
| 2026-06-22 | 328 | 334.03 | 326.04 | 332.28 | 8,954,612 | +2.92% |
| 2026-06-18 | 313.11 | 323.6 | 311.56 | 322.86 | 21,929,631 | +6.95% |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.88 | 7,098,292 | -1.25% |
| 2026-06-16 | 311.56 | 319.215 | 305.49 | 305.71 | 7,706,745 | -2.44% |
| 2026-06-15 | 310.11 | 315.86 | 307.87 | 313.34 | 7,459,210 | +4.06% |
| 2026-06-12 | 298.99 | 303.03 | 295.845 | 301.12 | 5,368,529 | +1.35% |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.1 | 9,862,723 | +5.35% |
| 2026-06-10 | 285.82 | 292.58 | 281.84 | 282.01 | 7,325,367 | -2.29% |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | 8,920,639 | -0.78% |
| 2026-06-08 | 293.73 | 295.58 | 287.53 | 290.9 | 7,791,068 | +2.05% |
| 2026-06-05 | 298.72 | 298.81 | 284.18 | 285.06 | 11,937,353 | -6.65% |
| 2026-06-04 | 305.53 | 310.72 | 303.3 | 305.37 | 7,924,370 | -1.04% |
| 2026-06-03 | 308.64 | 312.76 | 301.64 | 308.59 | 6,730,073 | +0.15% |
| 2026-06-02 | 301.26 | 308.4 | 298.98 | 308.12 | 11,136,827 | +5.09% |
| 2026-06-01 | 297.382 | 302 | 289.93 | 293.2 | 9,623,146 | -4.08% |
| 2026-05-29 | 316.48 | 319 | 303.77 | 305.68 | 16,786,667 | -3.25% |
| 2026-05-28 | 320.16 | 321.285 | 313.11 | 315.95 | 5,887,717 | -0.47% |
| 2026-05-27 | 331.45 | 331.51 | 313.18 | 317.45 | 6,745,241 | -2.29% |
| 2026-05-26 | 318.43 | 326.42 | 315.35 | 324.89 | 8,482,269 | +5.07% |
| 2026-05-22 | 305.4 | 315.57 | 303 | 309.21 | 7,130,188 | +3.63% |
| 2026-05-21 | 300.885 | 303.07 | 294.78 | 298.39 | 5,663,737 | -2.13% |
| 2026-05-20 | 305.22 | 305.74 | 298.953 | 304.88 | 7,660,658 | +0.85% |
| 2026-05-19 | 292.61 | 305.5 | 291.95 | 302.31 | 7,296,899 | +0.57% |
| 2026-05-18 | 308.55 | 309.19 | 295.46 | 300.6 | 6,513,140 | -0.70% |
| 2026-05-15 | 302.69 | 307.56 | 297.8 | 302.73 | 6,661,647 | -1.77% |
| 2026-05-14 | 306.665 | 310.29 | 303.5 | 308.17 | 5,767,807 | +0.60% |
| 2026-05-13 | 302.74 | 309.32 | 301.92 | 306.34 | 7,546,495 | +3.78% |
| 2026-05-12 | 296.24 | 296.3 | 287.63 | 295.17 | 6,430,959 | -0.87% |