Texas Instruments Incorporated (TXN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TXN Historical Return
If you invested $1000 in Texas Instruments Incorporated (TXN) 10 years ago, it would be worth $5,525.07 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,819.08, while $1000 invested 1 year ago would be worth $1,875.44. This corresponds to total returns of 452.51%, 81.91%, 87.54%, respectively, with annualized returns of 18.63%, 12.71%, 87.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TXN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 307.63 | 300.84 | 300.84 | 308 | 294.7 | 12.68M |
| October 29, 2026 | 306.03 | 312.94 | 312.94 | 313.07 | 306.03 | 5.62M |
| October 28, 2026 | 308.79 | 309.83 | 309.83 | 310 | 304.99 | 7.31M |
| October 27, 2026 | 300.87 | 308.91 | 308.91 | 309.47 | 299.35 | 8.03M |
| October 26, 2026 | 288.92 | 298.12 | 298.12 | 298.95 | 284.4 | 7.59M |
| October 23, 2026 | 277.87 | 284.69 | 284.69 | 286.2 | 276.27 | 6.55M |
| October 22, 2026 | 284.21 | 279.5 | 279.5 | 286.54 | 276.59 | 13.09M |
| October 21, 2026 | 279.31 | 284.65 | 284.65 | 289.31 | 277.37 | 9.87M |
| October 20, 2026 | 272.69 | 277.78 | 277.78 | 282.45 | 272.01 | 7.08M |
| October 19, 2026 | 282.07 | 276.15 | 276.15 | 283.12 | 272.07 | 9.37M |
| October 16, 2026 | 275.75 | 276.48 | 276.48 | 284.47 | 274.16 | 7.92M |
| October 15, 2026 | 275.39 | 279.12 | 279.12 | 282.51 | 273.59 | 6.84M |
| October 14, 2026 | 283.62 | 280.65 | 280.65 | 285 | 278.9 | 6.9M |
| October 13, 2026 | 279.77 | 287.85 | 287.85 | 288.9 | 277.38 | 5.6M |
| October 12, 2026 | 280.76 | 281.74 | 281.74 | 283.63 | 277.06 | 3.75M |
| October 09, 2026 | 290.59 | 283.74 | 283.74 | 291.23 | 281.66 | 4.03M |
| October 08, 2026 | 285.46 | 288.2 | 288.2 | 290.52 | 283.27 | 5.84M |
| October 07, 2026 | 290.5 | 288.98 | 288.98 | 291.64 | 284.81 | 4.54M |
| October 06, 2026 | 295.45 | 297.23 | 297.23 | 298.75 | 294.23 | 3.27M |
| October 05, 2026 | 291.47 | 294.9 | 294.9 | 295.33 | 288.75 | 3.75M |
| October 02, 2026 | 290 | 293.8 | 293.8 | 297.06 | 288.2 | 4.92M |
| October 01, 2026 | 281.54 | 281.31 | 281.31 | 283.67 | 278.09 | 3.64M |
| September 30, 2026 | 281.17 | 280.09 | 280.09 | 283.5 | 279.22 | 3.86M |
| September 29, 2026 | 283.07 | 281.69 | 281.69 | 284.39 | 280.23 | 4.96M |
| September 28, 2026 | 277.6 | 278.31 | 278.31 | 279.33 | 273.9 | 4.9M |
| September 25, 2026 | 270.61 | 278.07 | 278.07 | 278.69 | 269.53 | 3.94M |
| September 24, 2026 | 270 | 270.65 | 270.65 | 272.21 | 266.79 | 3.34M |
| September 23, 2026 | 271.49 | 272.62 | 272.62 | 272.9 | 266.59 | 5.48M |
| September 22, 2026 | 268.84 | 271.41 | 271.41 | 271.64 | 267.43 | 7.71M |
| September 21, 2026 | 267.67 | 270.87 | 270.87 | 271.77 | 262.22 | 7.43M |
| September 18, 2026 | 260.82 | 266.64 | 266.64 | 268.28 | 259.83 | 18.66M |
| September 17, 2026 | 265.04 | 258.14 | 258.14 | 266.82 | 257.1 | 6.28M |
| September 16, 2026 | 267.25 | 260.67 | 260.67 | 267.97 | 258.14 | 3.57M |
| September 15, 2026 | 265.11 | 263.43 | 263.43 | 267.7 | 262.26 | 4.32M |
| September 11, 2026 | 263.23 | 268.7 | 268.7 | 273.33 | 261.44 | 5.22M |
| September 10, 2026 | 256.76 | 258.82 | 258.82 | 261.72 | 255.82 | 5.83M |
| September 09, 2026 | 256.35 | 261.59 | 261.59 | 262.74 | 256.35 | 4.17M |
| September 08, 2026 | 260.93 | 258.92 | 258.92 | 261.9 | 256.46 | 5.38M |
| September 04, 2026 | 256.56 | 258.44 | 258.44 | 261.02 | 255.5 | 4.23M |
| September 03, 2026 | 252.08 | 253.83 | 253.83 | 254.57 | 248.13 | 4.09M |
| September 02, 2026 | 253.34 | 254.8 | 254.8 | 258.04 | 251.05 | 3.86M |
| September 01, 2026 | 256.19 | 253.34 | 253.34 | 257.62 | 250.43 | 7.04M |
| August 31, 2026 | 261.25 | 260.91 | 260.91 | 262.38 | 259.96 | 5.61M |
| August 28, 2026 | 265.24 | 258.64 | 258.64 | 267.43 | 255.97 | 5.67M |
| August 27, 2026 | 262.6 | 266.54 | 266.54 | 267.48 | 261.1 | 5.08M |
| August 26, 2026 | 260.5 | 261.77 | 261.77 | 263.2 | 259.49 | 3.77M |
| August 25, 2026 | 262.78 | 260.05 | 260.05 | 262.78 | 256.96 | 4.24M |
| August 24, 2026 | 262.52 | 258.94 | 258.94 | 263.33 | 255.18 | 5.93M |
| August 21, 2026 | 269.79 | 264.36 | 264.36 | 269.79 | 261.63 | 5.45M |
| August 20, 2026 | 267.53 | 265.6 | 265.6 | 270.5 | 264.76 | 5.09M |
| August 19, 2026 | 274.1 | 267.45 | 267.45 | 277.37 | 266.39 | 6.56M |
| August 18, 2026 | 276.08 | 272.24 | 272.24 | 278.99 | 268.67 | 7.89M |
| August 17, 2026 | 280 | 282.91 | 282.91 | 286.21 | 279 | 5.76M |
| August 14, 2026 | 273.62 | 279.58 | 279.58 | 280.27 | 272.51 | 4.74M |
| August 13, 2026 | 277.16 | 273.43 | 273.43 | 279.97 | 272.78 | 5.32M |
| August 12, 2026 | 289.59 | 276.59 | 276.59 | 289.62 | 276.36 | 5.87M |
| August 11, 2026 | 284.82 | 281.24 | 281.24 | 285.89 | 278.62 | 4.46M |
| August 10, 2026 | 288.07 | 280.44 | 280.44 | 288.76 | 280.16 | 4.21M |
| August 07, 2026 | 283.74 | 286.08 | 286.08 | 286.17 | 280.97 | 7.68M |
| August 06, 2026 | 274.62 | 278.4 | 278.4 | 283.3 | 272.65 | 4.79M |
AD
