Texas Instruments Incorporated (TXN) NASDAQ

309.21

+10.82(+3.63%)

Updated at May 22 04:00PM

Currency In USD

TXN Historical Return

If you invested $1000 in Texas Instruments Incorporated (TXN) 10 years ago, it would be worth $6,691.41 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,879.35, while $1000 invested 1 year ago would be worth $1,725.98. This corresponds to total returns of 569.14%, 87.94%, 72.6%, respectively, with annualized returns of 20.92%, 13.44%, 72.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TXN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	305.4	309.21	309.21	315.57	303	7.12M
May 21, 2026	300.89	298.39	298.39	303.07	294.78	5.62M
May 20, 2026	305.22	304.88	304.88	305.74	298.95	7.66M
May 19, 2026	292.61	302.31	302.31	305.5	291.95	7.29M
May 18, 2026	308.55	300.6	300.6	309.19	295.46	6.48M
May 15, 2026	302.69	302.73	302.73	307.56	297.8	6.57M
May 14, 2026	306.67	308.17	308.17	310.29	303.5	5.59M
May 13, 2026	302	306.34	306.34	309.32	301.92	7.48M
May 12, 2026	296.27	295.17	295.17	296.27	287.63	6.41M
May 11, 2026	291.29	297.76	297.76	298.18	289	8.94M
May 08, 2026	292.49	287.8	287.8	292.5	286.38	8.51M
May 07, 2026	286.29	285.24	285.24	287.66	281	6.78M
May 06, 2026	279.05	289.44	289.44	292.64	279.05	9.94M
May 05, 2026	280.5	281	281	282.5	275.58	7.2M
May 04, 2026	283.69	280.89	280.89	283.79	276.64	5.52M
May 01, 2026	280.1	281.02	281.02	281.87	276.54	4.35M
April 30, 2026	270.23	281.08	281.08	281.92	266.34	10.88M
April 29, 2026	269.63	269.22	269.22	272.44	267.56	7.81M
April 28, 2026	267.49	265	265	270.58	264.23	8.35M
April 27, 2026	276.17	269.5	269.5	277.02	267.63	9.96M
April 24, 2026	287.83	277.14	277.14	287.83	272.01	13.93M
April 23, 2026	260.31	282.23	282.23	284.12	259.31	25.61M
April 22, 2026	236.41	236.31	236.31	238.8	234.49	10.59M
April 21, 2026	234.5	233.15	233.15	236	230.64	6.81M
April 20, 2026	232.57	233.7	233.7	233.97	230.02	6.12M
April 17, 2026	228.26	229.82	229.82	230.53	224.67	7.07M
April 16, 2026	216.72	223.1	223.1	224.02	216.72	6.7M
April 15, 2026	217.56	216.29	216.29	218.31	211.7	4.45M
April 14, 2026	217.19	218.87	218.87	219.49	214.35	5.45M
April 13, 2026	213.95	216.71	216.71	217.2	212.11	4.62M
April 10, 2026	216.38	214.73	214.73	217.32	213.92	4.21M
April 09, 2026	212.57	214.98	214.98	215.93	210.88	5.5M
April 08, 2026	206.65	208.9	208.9	209.86	206.16	7.45M
April 07, 2026	198.51	199.74	199.74	200.38	195.46	4.66M
April 06, 2026	196.99	199.42	199.42	199.56	195.9	4.23M
April 02, 2026	192.38	194.87	194.87	196.07	191	3.41M
April 01, 2026	194.28	196.3	196.3	197.26	194.28	5.41M
March 31, 2026	190.28	194.14	194.14	194.56	188.47	7.21M
March 30, 2026	191.61	186.42	186.42	192.71	184.95	5.98M
March 27, 2026	191.71	190.33	190.33	192.97	189.33	5.76M
March 26, 2026	196.1	193.41	193.41	197.07	192.88	6.3M
March 25, 2026	197.52	196.77	196.77	198.97	195.52	4.5M
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