Texas Instruments Incorporated (TXN) NASDAQ
194.63
+5.75(+3.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
194.63
+5.75(+3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 186.95 | 194.63 | 194.63 | 196.4 | 186.95 | 7.01M |
| March 23, 2026 | 194.6 | 188.63 | 188.63 | 194.97 | 188.43 | 7.32M |
| March 20, 2026 | 188.52 | 187.19 | 187.19 | 190.33 | 185.84 | 14.69M |
| March 19, 2026 | 187.77 | 188.29 | 188.29 | 190 | 184.9 | 5.86M |
| March 18, 2026 | 194.44 | 190.78 | 190.78 | 195.54 | 189.99 | 5.05M |
| March 17, 2026 | 195.87 | 194.45 | 194.45 | 196.43 | 193.77 | 3.38M |
| March 16, 2026 | 194.32 | 194.13 | 194.13 | 196.26 | 192.43 | 4.74M |
| March 13, 2026 | 191.47 | 190.78 | 190.78 | 193.75 | 190.14 | 3.69M |
| March 12, 2026 | 193.65 | 190.05 | 190.05 | 194.76 | 189.75 | 8.15M |
| March 11, 2026 | 198.58 | 198.67 | 198.67 | 201.43 | 197.49 | 4.91M |
| March 10, 2026 | 195.64 | 197.46 | 197.46 | 200.18 | 195.45 | 5.89M |
| March 09, 2026 | 192.75 | 196.2 | 196.2 | 197.16 | 189.68 | 7.39M |
| March 06, 2026 | 192.5 | 193.23 | 193.23 | 195.05 | 191.15 | 7.22M |
| March 05, 2026 | 200.91 | 197.98 | 197.98 | 201.94 | 194.77 | 8.05M |
| March 04, 2026 | 204.36 | 202.39 | 202.39 | 205.31 | 201.51 | 5.42M |
| March 03, 2026 | 205.56 | 202.67 | 202.67 | 206.57 | 201.76 | 7.07M |
| March 02, 2026 | 211.04 | 209.82 | 209.82 | 211.47 | 207.31 | 6.81M |
| February 27, 2026 | 211.23 | 212.11 | 212.11 | 212.63 | 208.25 | 8.28M |
| February 26, 2026 | 214.45 | 212.63 | 212.63 | 216.09 | 210.15 | 6.04M |
| February 25, 2026 | 214.4 | 213.9 | 213.9 | 215.9 | 210.23 | 7M |
| February 24, 2026 | 220.72 | 213.35 | 213.35 | 224.17 | 209.59 | 9.49M |
| February 23, 2026 | 218.9 | 219.86 | 219.86 | 222.79 | 218.9 | 7.88M |
| February 20, 2026 | 216.74 | 219.73 | 0 | 220.2 | 216.53 | 5.46M |
| February 19, 2026 | 221.15 | 218.05 | 0 | 222.04 | 217.42 | 5M |
| February 18, 2026 | 229.88 | 223.32 | 0 | 230 | 221.36 | 6.67M |
| February 17, 2026 | 226.53 | 225.69 | 0 | 228.45 | 222.81 | 5.45M |
| February 13, 2026 | 221.67 | 226.16 | 0 | 226.89 | 221.54 | 5.01M |
| February 12, 2026 | 226.68 | 223 | 0 | 229.5 | 221.87 | 8.47M |
| February 11, 2026 | 223.13 | 226.56 | 0 | 231.32 | 223.13 | 9.13M |
| February 10, 2026 | 216.83 | 220.92 | 0 | 222.08 | 216.13 | 5.1M |
| February 09, 2026 | 221.26 | 218.77 | 0 | 222.16 | 218.24 | 9.25M |
| February 06, 2026 | 225.63 | 221.44 | 0 | 226.76 | 218.59 | 9.4M |
| February 05, 2026 | 221.65 | 223.98 | 0 | 225.82 | 218.9 | 11.04M |
| February 04, 2026 | 222.13 | 222.92 | 0 | 228.29 | 218.66 | 14.54M |
| February 03, 2026 | 224.24 | 225.21 | 0 | 228.83 | 222.7 | 15.21M |
| February 02, 2026 | 215.44 | 225.01 | 0 | 225.26 | 214.84 | 11.19M |
| January 30, 2026 | 216.06 | 215.55 | 0 | 216.46 | 213.06 | 9.09M |
| January 29, 2026 | 216.4 | 218.97 | 0 | 222 | 214.82 | 14.12M |
| January 28, 2026 | 203.86 | 216.17 | 0 | 216.59 | 203.72 | 19.6M |
| January 27, 2026 | 194.69 | 196.63 | 0 | 198.41 | 194.34 | 10.75M |
| January 26, 2026 | 193.31 | 196.59 | 0 | 196.84 | 192.44 | 9.17M |
| January 23, 2026 | 195.76 | 193.31 | 0 | 196.41 | 191.13 | 6.69M |
| January 22, 2026 | 197.3 | 194.99 | 0 | 199.43 | 193.68 | 7.26M |
| January 21, 2026 | 191.45 | 194.41 | 0 | 196.13 | 191.26 | 7.27M |
| January 20, 2026 | 190.24 | 189.59 | 0 | 192.43 | 187.95 | 9.52M |
| January 16, 2026 | 190.23 | 191.58 | 0 | 192.47 | 190.07 | 6.94M |
| January 15, 2026 | 194.93 | 189.12 | 0 | 196.64 | 188.77 | 6.94M |
| January 14, 2026 | 187.5 | 193.45 | 0 | 193.61 | 187.44 | 7.99M |
| January 13, 2026 | 189.28 | 188.53 | 0 | 189.75 | 187.65 | 4.14M |
| January 12, 2026 | 188.85 | 189.07 | 0 | 190.82 | 188 | 6.5M |
| January 09, 2026 | 188.8 | 190.31 | 0 | 191.4 | 187.51 | 6.02M |
| January 08, 2026 | 182.83 | 188.45 | 0 | 189.08 | 182.55 | 6.86M |
| January 07, 2026 | 188.47 | 185.71 | 0 | 190.72 | 184.49 | 8.34M |
| January 06, 2026 | 180.09 | 192.1 | 0 | 192.92 | 180.09 | 13.22M |
| January 05, 2026 | 178.02 | 177.17 | 0 | 182.89 | 176.89 | 6.76M |
| January 02, 2026 | 174.97 | 177.52 | 0 | 178.89 | 174.91 | 6.13M |
| December 31, 2025 | 175.8 | 173.49 | 0 | 176.18 | 173.44 | 3.43M |
| December 30, 2025 | 175.95 | 175.42 | 0 | 176.47 | 175.25 | 3.9M |
| December 29, 2025 | 176.51 | 175.69 | 0 | 177.65 | 175.1 | 4.16M |
| December 26, 2025 | 177.72 | 176.88 | 0 | 178.52 | 176.43 | 3.19M |