5 DAY PERFORMANCE
-24.73%
1 MONTH PERFORMANCE
-25.78%
3 MONTH PERFORMANCE
-39.23%
6 MONTH PERFORMANCE
+4.81%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
+9.38%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $268.00 | $264.89 (-1.16%) | $268.77 | $262.22 | 441.70 K | |
| 09/18/2026 | $260.82 | $266.64 (2.23%) | $268.28 | $259.83 | 19.05 M | $243.18 B |
| 09/17/2026 | $265.04 | $258.14 (-2.6%) | $266.82 | $257.10 | 6.52 M | $235.42 B |
| 09/16/2026 | $267.25 | $260.67 (-2.46%) | $267.97 | $258.14 | 3.65 M | $237.73 B |
| 09/15/2026 | $265.11 | $263.43 (-0.63%) | $267.70 | $262.26 | 4.41 M | $240.25 B |
| 09/14/2026 | $256.78 | $263.42 (2.59%) | $266.10 | $256.78 | 6.86 M | $240.24 B |
| 09/11/2026 | $263.23 | $268.70 (2.08%) | $273.33 | $261.44 | 5.26 M | $245.05 B |
| 09/10/2026 | $256.76 | $258.82 (0.8%) | $261.72 | $255.82 | 5.84 M | $236.04 B |
| 09/09/2026 | $256.35 | $261.59 (2.04%) | $262.74 | $256.35 | 4.25 M | $238.57 B |
| 09/08/2026 | $260.93 | $258.92 (-0.77%) | $261.90 | $256.46 | 5.44 M | $236.14 B |
| 09/04/2026 | $256.56 | $258.44 (0.73%) | $261.02 | $255.50 | 4.24 M | $235.70 B |
| 09/03/2026 | $252.08 | $253.83 (0.69%) | $254.57 | $248.13 | 4.30 M | $231.49 B |
| 09/02/2026 | $253.34 | $254.80 (0.58%) | $258.04 | $251.05 | 3.88 M | $232.38 B |
| 09/01/2026 | $256.19 | $253.34 (-1.11%) | $257.62 | $250.43 | 7.22 M | $231.05 B |
| 08/31/2026 | $261.25 | $260.91 (-0.13%) | $262.38 | $259.96 | 5.76 M | $237.95 B |
| 08/28/2026 | $265.24 | $258.64 (-2.49%) | $267.43 | $255.97 | 5.86 M | $235.88 B |
| 08/27/2026 | $262.60 | $266.54 (1.5%) | $267.48 | $261.10 | 5.60 M | $243.08 B |
| 08/26/2026 | $260.50 | $261.77 (0.49%) | $263.20 | $259.49 | 3.80 M | $238.73 B |
| 08/25/2026 | $262.78 | $260.05 (-1.04%) | $262.78 | $256.96 | 4.26 M | $237.17 B |
| 08/24/2026 | $262.52 | $258.94 (-1.36%) | $263.33 | $255.18 | 6.61 M | $236.15 B |
| 08/21/2026 | $269.79 | $264.36 (-2.01%) | $269.79 | $261.63 | 5.51 M | $241.10 B |
| 08/20/2026 | $267.53 | $265.60 (-0.72%) | $270.50 | $264.76 | 5.28 M | $242.23 B |
| 08/19/2026 | $274.10 | $267.45 (-2.43%) | $277.37 | $266.39 | 6.74 M | $243.91 B |
| 08/18/2026 | $276.08 | $272.24 (-1.39%) | $278.99 | $268.67 | 7.93 M | $248.28 B |
| 08/17/2026 | $280.00 | $282.91 (1.04%) | $286.21 | $279.00 | 5.99 M | $258.01 B |
| 08/14/2026 | $273.62 | $279.58 (2.18%) | $280.27 | $272.51 | 4.76 M | $254.98 B |
| 08/13/2026 | $277.16 | $273.43 (-1.35%) | $279.97 | $272.78 | 5.33 M | $249.37 B |
| 08/12/2026 | $289.59 | $276.59 (-4.49%) | $289.62 | $276.36 | 5.90 M | $252.25 B |
| 08/11/2026 | $284.82 | $281.24 (-1.26%) | $285.89 | $278.62 | 4.47 M | $256.49 B |
| 08/10/2026 | $288.07 | $280.44 (-2.65%) | $288.76 | $280.16 | 4.21 M | $255.76 B |
| 08/07/2026 | $283.74 | $286.08 (0.82%) | $286.17 | $280.97 | 7.71 M | $260.90 B |
| 08/06/2026 | $274.62 | $278.40 (1.38%) | $283.30 | $272.65 | 4.80 M | $253.90 B |
| 08/05/2026 | $280.90 | $277.72 (-1.13%) | $284.13 | $276.50 | 5.41 M | $253.28 B |
| 08/04/2026 | $277.49 | $283.63 (2.21%) | $285.58 | $275.12 | 8.98 M | $258.67 B |
| 08/03/2026 | $272.83 | $269.04 (-1.39%) | $273.34 | $264.74 | 8.02 M | $245.36 B |
| 07/31/2026 | $284.06 | $275.74 (-2.93%) | $285.11 | $273.59 | 8.84 M | $251.47 B |
| 07/30/2026 | $276.82 | $278.76 (0.7%) | $283.58 | $274.35 | 9.24 M | $254.23 B |
| 07/29/2026 | $278.58 | $271.30 (-2.61%) | $281.62 | $268.76 | 10.22 M | $247.43 B |
| 07/28/2026 | $275.46 | $277.07 (0.58%) | $282.81 | $273.45 | 11.16 M | $252.69 B |
| 07/27/2026 | $281.79 | $279.41 (-0.84%) | $284.33 | $273.67 | 9.07 M | $254.82 B |
| 07/24/2026 | $281.11 | $279.58 (-0.54%) | $283.89 | $276.30 | 8.27 M | $254.98 B |
| 07/23/2026 | $277.30 | $284.99 (2.77%) | $288.33 | $274.10 | 11.74 M | $259.91 B |
| 07/22/2026 | $285.21 | $294.19 (3.15%) | $296.25 | $285.21 | 10.75 M | $268.30 B |
| 07/21/2026 | $296.11 | $291.30 (-1.62%) | $297.58 | $290.07 | 10.20 M | $265.67 B |
| 07/20/2026 | $288.31 | $284.07 (-1.47%) | $292.69 | $283.49 | 5.21 M | $259.07 B |
| 07/17/2026 | $282.89 | $284.02 (0.4%) | $289.25 | $279.23 | 7.66 M | $258.17 B |
| 07/16/2026 | $293.51 | $291.22 (-0.78%) | $294.76 | $288.50 | 7.15 M | $264.72 B |
| 07/15/2026 | $312.01 | $301.19 (-3.47%) | $312.01 | $295.51 | 6.39 M | $273.78 B |
| 07/14/2026 | $309.02 | $305.55 (-1.12%) | $310.57 | $301.89 | 5.84 M | $277.74 B |
| 07/13/2026 | $308.52 | $298.57 (-3.23%) | $308.52 | $296.81 | 7.56 M | $271.40 B |
| 07/10/2026 | $304.20 | $311.46 (2.39%) | $312.93 | $303.40 | 4.14 M | $283.12 B |
| 07/09/2026 | $309.85 | $308.53 (-0.43%) | $315.34 | $305.41 | 6.23 M | $280.45 B |
| 07/08/2026 | $288.00 | $301.32 (4.62%) | $307.43 | $288.00 | 6.54 M | $273.90 B |
| 07/07/2026 | $292.68 | $293.30 (0.21%) | $296.38 | $285.39 | 8.29 M | $266.61 B |
| 07/06/2026 | $299.65 | $303.50 (1.28%) | $306.02 | $299.24 | 6.73 M | $275.88 B |
| 07/02/2026 | $299.98 | $293.08 (-2.3%) | $305.27 | $288.62 | 9.77 M | $266.41 B |
| 07/01/2026 | $294.10 | $298.41 (1.47%) | $303.30 | $293.07 | 8.74 M | $271.25 B |
| 06/30/2026 | $286.23 | $298.07 (4.14%) | $300.23 | $286.23 | 10.94 M | $270.95 B |
| 06/29/2026 | $280.33 | $285.48 (1.84%) | $290.27 | $275.78 | 12.98 M | $259.50 B |
| 06/26/2026 | $302.46 | $285.43 (-5.63%) | $305.00 | $279.55 | 29.82 M | $259.46 B |
| 06/25/2026 | $315.70 | $311.81 (-1.23%) | $316.59 | $305.00 | 8.78 M | $283.44 B |
| 06/24/2026 | $303.13 | $303.11 (-0.01%) | $307.82 | $300.07 | 8.76 M | $275.53 B |
| 06/23/2026 | $313.91 | $304.36 (-3.04%) | $316.26 | $301.08 | 10.81 M | $276.66 B |
| 06/22/2026 | $328.00 | $332.28 (1.3%) | $334.03 | $326.04 | 8.95 M | $302.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
