Want to see TXN full AI Analyst Report?
Texas Instruments (TXN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 307.63 | 308.00 | 294.70 | 300.84 | 300.84 | -3.40% | 12,998,730 | 2.16 |
| Oct 29, 2026 | 306.03 | 313.07 | 306.03 | 312.94 | 311.42 | +1.00% | 5,662,036 | 0.94 |
| Oct 28, 2026 | 308.79 | 310.00 | 304.99 | 309.83 | 308.33 | +0.30% | 7,359,045 | 1.21 |
| Oct 27, 2026 | 300.87 | 309.47 | 299.35 | 308.91 | 307.41 | +3.62% | 8,164,500 | 1.34 |
| Oct 26, 2026 | 288.92 | 298.95 | 284.40 | 298.12 | 296.67 | +4.72% | 7,596,955 | 1.24 |
| Oct 23, 2026 | 277.87 | 286.20 | 276.27 | 284.69 | 283.31 | +1.86% | 7,515,093 | 1.22 |
| Oct 22, 2026 | 284.22 | 286.54 | 276.59 | 279.50 | 278.14 | -1.81% | 13,872,680 | 2.27 |
| Oct 21, 2026 | 279.31 | 289.31 | 277.37 | 284.65 | 283.27 | +2.47% | 10,433,010 | 1.72 |
| Oct 20, 2026 | 272.69 | 282.45 | 272.01 | 277.78 | 276.43 | +0.59% | 7,663,419 | 1.25 |
| Oct 19, 2026 | 282.07 | 283.12 | 272.07 | 276.15 | 274.81 | -0.12% | 9,582,563 | 1.56 |
| Oct 16, 2026 | 275.75 | 284.47 | 274.16 | 276.48 | 275.14 | -0.95% | 7,950,541 | 1.28 |
| Oct 15, 2026 | 275.39 | 282.51 | 273.59 | 279.12 | 277.76 | -0.54% | 6,859,424 | 1.11 |
| Oct 14, 2026 | 283.62 | 285.00 | 278.90 | 280.65 | 279.29 | -2.50% | 6,931,094 | 1.12 |
| Oct 13, 2026 | 279.78 | 288.90 | 277.38 | 287.85 | 286.45 | +2.17% | 5,629,422 | 0.91 |
| Oct 12, 2026 | 280.76 | 283.63 | 277.06 | 281.74 | 280.37 | -0.70% | 3,854,244 | 0.62 |
| Oct 09, 2026 | 290.59 | 291.23 | 281.66 | 283.74 | 282.36 | -1.55% | 4,037,452 | 0.64 |
| Oct 08, 2026 | 285.46 | 290.52 | 283.27 | 288.20 | 286.80 | -0.27% | 5,946,570 | 0.94 |
| Oct 07, 2026 | 290.50 | 291.64 | 284.81 | 288.98 | 287.58 | -2.78% | 4,568,336 | 0.73 |
| Oct 06, 2026 | 295.45 | 298.75 | 294.23 | 297.23 | 295.79 | +0.79% | 3,285,873 | 0.52 |
| Oct 05, 2026 | 291.47 | 295.33 | 288.75 | 294.90 | 293.47 | +0.37% | 3,780,005 | 0.59 |
| Oct 02, 2026 | 290.00 | 297.06 | 288.20 | 293.80 | 292.37 | +4.44% | 5,052,143 | 0.79 |
| Oct 01, 2026 | 281.54 | 283.67 | 278.09 | 281.31 | 279.94 | +0.44% | 3,698,277 | 0.57 |
| Sep 30, 2026 | 281.17 | 283.50 | 279.22 | 280.09 | 278.73 | -0.57% | 3,960,799 | 0.62 |
| Sep 29, 2026 | 283.07 | 284.39 | 280.23 | 281.69 | 280.32 | +1.21% | 5,034,131 | 0.78 |
| Sep 28, 2026 | 277.60 | 279.33 | 273.90 | 278.31 | 276.96 | +0.09% | 4,933,156 | 0.75 |
| Sep 25, 2026 | 270.61 | 278.69 | 269.53 | 278.07 | 276.72 | +2.74% | 3,960,620 | 0.59 |
| Sep 24, 2026 | 270.00 | 272.21 | 266.79 | 270.65 | 269.34 | -0.72% | 3,342,432 | 0.49 |
| Sep 23, 2026 | 271.49 | 272.90 | 266.59 | 272.62 | 271.30 | +0.45% | 5,559,031 | 0.77 |
| Sep 22, 2026 | 268.84 | 271.64 | 267.43 | 271.41 | 270.09 | +0.20% | 8,299,658 | 1.15 |
| Sep 21, 2026 | 267.67 | 271.78 | 262.22 | 270.87 | 269.55 | +1.59% | 7,907,889 | 1.10 |
| Sep 18, 2026 | 260.82 | 268.28 | 259.83 | 266.64 | 265.34 | +3.29% | 19,060,390 | 2.69 |
| Sep 17, 2026 | 265.04 | 266.82 | 257.10 | 258.14 | 256.89 | -0.97% | 6,521,138 | 0.91 |
| Sep 16, 2026 | 267.25 | 267.97 | 258.14 | 260.67 | 259.40 | -1.05% | 3,648,151 | 0.52 |
| Sep 15, 2026 | 265.11 | 267.70 | 262.26 | 263.43 | 262.15 | +0.00% | 4,412,265 | 0.60 |
| Sep 14, 2026 | 256.78 | 266.10 | 256.78 | 263.42 | 262.14 | -1.96% | 6,861,901 | 0.93 |
| Sep 11, 2026 | 263.23 | 273.33 | 261.44 | 268.70 | 267.39 | +3.82% | 5,257,487 | 0.71 |
| Sep 10, 2026 | 256.76 | 261.72 | 255.82 | 258.82 | 257.56 | -1.06% | 5,840,812 | 0.79 |
| Sep 09, 2026 | 256.35 | 262.74 | 256.35 | 261.59 | 260.32 | +1.03% | 4,254,016 | 0.57 |
| Sep 08, 2026 | 260.93 | 261.90 | 256.46 | 258.92 | 257.66 | +0.19% | 5,438,147 | 0.72 |
| Sep 07, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | 257.18 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 256.56 | 261.02 | 255.50 | 258.44 | 257.18 | +1.82% | 4,244,015 | 0.55 |
| Sep 03, 2026 | 252.08 | 254.57 | 248.13 | 253.83 | 252.60 | -0.38% | 4,301,498 | 0.55 |
| Sep 02, 2026 | 253.34 | 258.04 | 251.05 | 254.80 | 253.56 | +0.58% | 3,879,937 | 0.49 |
| Sep 01, 2026 | 256.19 | 257.62 | 250.43 | 253.34 | 252.11 | -2.90% | 7,216,147 | 0.91 |
| Aug 31, 2026 | 261.25 | 262.38 | 259.96 | 260.91 | 259.64 | +0.88% | 5,760,135 | 0.73 |
| Aug 28, 2026 | 265.24 | 267.43 | 255.97 | 258.64 | 257.38 | -2.96% | 5,861,229 | 0.73 |
| Aug 27, 2026 | 262.60 | 267.48 | 261.10 | 266.54 | 265.25 | +1.82% | 5,604,704 | 0.70 |
| Aug 26, 2026 | 260.50 | 263.20 | 259.49 | 261.77 | 260.50 | +0.66% | 3,796,597 | 0.46 |
| Aug 25, 2026 | 262.78 | 262.78 | 256.97 | 260.05 | 258.79 | +0.43% | 4,259,346 | 0.51 |
| Aug 24, 2026 | 262.52 | 263.33 | 255.18 | 258.94 | 257.68 | -2.05% | 6,610,822 | 0.80 |