5 DAY PERFORMANCE
-30.18%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
+21.58%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
+21.80%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $279.05 | $290.05 (3.94%) | $290.24 | $279.05 | 1.05 M | $262.34 B |
| 05/05/2026 | $280.50 | $281.00 (0.18%) | $282.50 | $275.58 | 7.30 M | $255.43 B |
| 05/04/2026 | $283.69 | $280.89 (-0.99%) | $283.79 | $276.64 | 5.53 M | $255.33 B |
| 05/01/2026 | $280.10 | $281.02 (0.33%) | $281.87 | $276.54 | 4.49 M | $255.45 B |
| 04/30/2026 | $270.23 | $281.08 (4.02%) | $281.92 | $266.34 | 11.07 M | $255.50 B |
| 04/29/2026 | $269.63 | $269.22 (-0.15%) | $272.44 | $267.56 | 7.82 M | $244.72 B |
| 04/28/2026 | $267.49 | $265.00 (-0.93%) | $270.69 | $264.24 | 8.37 M | $240.89 B |
| 04/27/2026 | $276.17 | $269.50 (-2.42%) | $277.02 | $267.63 | 9.96 M | $244.98 B |
| 04/24/2026 | $287.83 | $277.14 (-3.71%) | $287.83 | $272.01 | 13.94 M | $251.92 B |
| 04/23/2026 | $260.31 | $282.23 (8.42%) | $284.12 | $259.31 | 25.66 M | $256.55 B |
| 04/22/2026 | $236.41 | $236.31 (-0.04%) | $238.80 | $234.49 | 11.46 M | $214.81 B |
| 04/21/2026 | $234.50 | $233.15 (-0.58%) | $236.00 | $230.64 | 6.83 M | $211.93 B |
| 04/20/2026 | $232.57 | $233.70 (0.49%) | $233.97 | $230.02 | 6.12 M | $212.43 B |
| 04/17/2026 | $228.26 | $229.82 (0.68%) | $230.53 | $224.67 | 7.09 M | $208.91 B |
| 04/16/2026 | $216.72 | $223.10 (2.94%) | $224.02 | $216.72 | 6.71 M | $202.80 B |
| 04/15/2026 | $217.56 | $216.29 (-0.58%) | $218.31 | $211.70 | 4.46 M | $196.61 B |
| 04/14/2026 | $217.19 | $218.87 (0.77%) | $219.49 | $214.35 | 5.50 M | $198.95 B |
| 04/13/2026 | $213.95 | $216.71 (1.29%) | $217.20 | $212.11 | 4.63 M | $196.99 B |
| 04/10/2026 | $216.38 | $214.73 (-0.76%) | $217.32 | $213.92 | 4.27 M | $195.19 B |
| 04/09/2026 | $212.57 | $214.98 (1.13%) | $215.93 | $210.88 | 5.50 M | $195.42 B |
| 04/08/2026 | $206.65 | $208.90 (1.09%) | $209.86 | $206.16 | 7.45 M | $189.89 B |
| 04/07/2026 | $198.51 | $199.74 (0.62%) | $200.38 | $195.46 | 4.66 M | $181.56 B |
| 04/06/2026 | $196.99 | $199.42 (1.23%) | $199.56 | $195.90 | 4.24 M | $181.27 B |
| 04/02/2026 | $192.38 | $194.87 (1.29%) | $196.07 | $191.00 | 3.41 M | $177.14 B |
| 04/01/2026 | $194.28 | $196.30 (1.04%) | $197.26 | $194.28 | 5.43 M | $178.44 B |
| 03/31/2026 | $190.28 | $194.14 (2.03%) | $194.56 | $188.47 | 7.28 M | $176.47 B |
| 03/30/2026 | $191.61 | $186.42 (-2.71%) | $192.71 | $184.95 | 6.02 M | $169.46 B |
| 03/27/2026 | $191.71 | $190.33 (-0.72%) | $192.97 | $189.33 | 5.79 M | $173.01 B |
| 03/26/2026 | $196.10 | $193.41 (-1.37%) | $197.07 | $192.88 | 6.31 M | $175.81 B |
| 03/25/2026 | $197.52 | $196.77 (-0.38%) | $198.97 | $195.52 | 4.51 M | $178.86 B |
| 03/24/2026 | $186.95 | $194.63 (4.11%) | $196.40 | $186.95 | 7.02 M | $176.92 B |
| 03/23/2026 | $194.60 | $188.63 (-3.07%) | $194.97 | $188.43 | 7.45 M | $171.46 B |
| 03/20/2026 | $188.52 | $187.19 (-0.71%) | $190.33 | $185.84 | 15.03 M | $170.16 B |
| 03/19/2026 | $187.77 | $188.29 (0.28%) | $190.00 | $184.90 | 5.87 M | $171.16 B |
| 03/18/2026 | $194.44 | $190.78 (-1.88%) | $195.54 | $189.99 | 5.07 M | $173.42 B |
| 03/17/2026 | $195.87 | $194.45 (-0.72%) | $196.43 | $193.77 | 3.39 M | $176.76 B |
| 03/16/2026 | $194.32 | $194.13 (-0.1%) | $196.26 | $192.43 | 4.75 M | $176.46 B |
| 03/13/2026 | $191.47 | $190.78 (-0.36%) | $193.75 | $190.14 | 3.69 M | $173.42 B |
| 03/12/2026 | $193.65 | $190.05 (-1.86%) | $194.76 | $189.75 | 8.16 M | $172.76 B |
| 03/11/2026 | $198.58 | $198.67 (0.05%) | $201.43 | $197.49 | 5.00 M | $180.59 B |
| 03/10/2026 | $195.64 | $197.46 (0.93%) | $200.18 | $195.45 | 5.93 M | $179.49 B |
| 03/09/2026 | $192.75 | $196.20 (1.79%) | $197.16 | $189.68 | 7.60 M | $178.35 B |
| 03/06/2026 | $192.50 | $193.23 (0.38%) | $195.05 | $191.15 | 7.22 M | $175.65 B |
| 03/05/2026 | $200.91 | $197.98 (-1.46%) | $201.94 | $194.77 | 8.05 M | $179.96 B |
| 03/04/2026 | $204.36 | $202.39 (-0.96%) | $205.31 | $201.50 | 5.45 M | $183.97 B |
| 03/03/2026 | $205.89 | $202.67 (-1.56%) | $206.57 | $201.76 | 7.50 M | $184.23 B |
| 03/02/2026 | $211.04 | $209.82 (-0.58%) | $211.47 | $207.31 | 6.81 M | $190.73 B |
| 02/27/2026 | $211.23 | $212.11 (0.42%) | $212.63 | $208.25 | 8.28 M | $192.81 B |
| 02/26/2026 | $214.45 | $212.63 (-0.85%) | $216.09 | $210.15 | 6.04 M | $193.28 B |
| 02/25/2026 | $214.40 | $213.90 (-0.23%) | $215.90 | $210.23 | 7.00 M | $194.44 B |
| 02/24/2026 | $220.72 | $213.35 (-3.34%) | $224.17 | $209.59 | 9.49 M | $193.94 B |
| 02/23/2026 | $218.90 | $219.86 (0.44%) | $222.79 | $218.90 | 7.88 M | $199.85 B |
| 02/20/2026 | $216.74 | $219.73 (1.38%) | $220.20 | $216.53 | 5.46 M | $199.73 B |
| 02/19/2026 | $221.15 | $218.05 (-1.4%) | $222.04 | $217.42 | 5.00 M | $198.21 B |
| 02/18/2026 | $229.88 | $223.32 (-2.85%) | $230.00 | $221.36 | 6.67 M | $203.00 B |
| 02/17/2026 | $226.53 | $225.69 (-0.37%) | $228.45 | $222.81 | 5.45 M | $205.15 B |
| 02/13/2026 | $221.67 | $226.16 (2.03%) | $226.89 | $221.54 | 5.01 M | $205.58 B |
| 02/12/2026 | $226.68 | $223.00 (-1.62%) | $229.50 | $221.87 | 8.47 M | $202.71 B |
| 02/11/2026 | $223.13 | $226.56 (1.54%) | $231.32 | $223.13 | 9.13 M | $205.94 B |
| 02/10/2026 | $216.83 | $220.92 (1.89%) | $222.08 | $216.13 | 5.10 M | $200.82 B |
| 02/09/2026 | $221.26 | $218.77 (-1.13%) | $222.16 | $218.24 | 9.25 M | $198.86 B |
| 02/06/2026 | $225.63 | $221.44 (-1.86%) | $226.76 | $218.59 | 9.40 M | $201.29 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.
