5 DAY PERFORMANCE
-34.78%
1 MONTH PERFORMANCE
-33.22%
3 MONTH PERFORMANCE
-30.83%
6 MONTH PERFORMANCE
-30.15%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
+23.12%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $313.44 | $311.49 (-0.62%) | $317.20 | $303.90 | 9.88 M | $284.70 B |
| 11/03/2026 | $309.83 | $312.49 (0.86%) | $316.75 | $305.18 | 9.91 M | $285.62 B |
| 11/02/2026 | $304.10 | $302.02 (-0.68%) | $311.52 | $301.24 | 11.08 M | $276.05 B |
| 10/30/2026 | $307.63 | $300.84 (-2.21%) | $308.00 | $294.70 | 13.00 M | $274.97 B |
| 10/29/2026 | $306.03 | $312.94 (2.26%) | $313.07 | $306.03 | 5.66 M | $286.03 B |
| 10/28/2026 | $308.79 | $309.83 (0.34%) | $310.00 | $304.99 | 7.36 M | $283.18 B |
| 10/27/2026 | $300.87 | $308.91 (2.67%) | $309.47 | $299.35 | 8.16 M | $282.34 B |
| 10/26/2026 | $288.92 | $298.12 (3.18%) | $298.95 | $284.40 | 7.60 M | $272.48 B |
| 10/23/2026 | $277.87 | $284.69 (2.45%) | $286.20 | $276.27 | 7.52 M | $260.21 B |
| 10/22/2026 | $284.21 | $279.50 (-1.66%) | $286.54 | $276.59 | 13.87 M | $255.46 B |
| 10/21/2026 | $279.31 | $284.65 (1.91%) | $289.31 | $277.37 | 10.43 M | $260.17 B |
| 10/20/2026 | $272.69 | $277.78 (1.87%) | $282.45 | $272.01 | 7.66 M | $253.89 B |
| 10/19/2026 | $282.07 | $276.15 (-2.1%) | $283.12 | $272.07 | 9.58 M | $252.40 B |
| 10/16/2026 | $275.75 | $276.48 (0.26%) | $284.47 | $274.16 | 7.95 M | $252.15 B |
| 10/15/2026 | $275.39 | $279.12 (1.35%) | $282.51 | $273.59 | 6.86 M | $254.56 B |
| 10/14/2026 | $283.62 | $280.65 (-1.05%) | $285.00 | $278.90 | 6.93 M | $255.95 B |
| 10/13/2026 | $279.77 | $287.85 (2.89%) | $288.90 | $277.38 | 5.63 M | $262.52 B |
| 10/12/2026 | $280.76 | $281.74 (0.35%) | $283.63 | $277.06 | 3.85 M | $256.95 B |
| 10/09/2026 | $290.59 | $283.74 (-2.36%) | $291.23 | $281.66 | 4.04 M | $258.77 B |
| 10/08/2026 | $285.46 | $288.20 (0.96%) | $290.52 | $283.27 | 5.95 M | $262.84 B |
| 10/07/2026 | $290.50 | $288.98 (-0.52%) | $291.64 | $284.81 | 4.57 M | $263.55 B |
| 10/06/2026 | $295.45 | $297.23 (0.6%) | $298.75 | $294.23 | 3.29 M | $271.07 B |
| 10/05/2026 | $291.47 | $294.90 (1.18%) | $295.33 | $288.75 | 3.78 M | $268.95 B |
| 10/02/2026 | $290.00 | $293.80 (1.31%) | $297.06 | $288.20 | 5.05 M | $267.95 B |
| 10/01/2026 | $281.54 | $281.31 (-0.08%) | $283.67 | $278.09 | 3.70 M | $256.55 B |
| 09/30/2026 | $281.17 | $280.09 (-0.38%) | $283.50 | $279.22 | 3.96 M | $255.44 B |
| 09/29/2026 | $283.07 | $281.69 (-0.49%) | $284.39 | $280.23 | 5.03 M | $256.90 B |
| 09/28/2026 | $277.60 | $278.31 (0.26%) | $279.33 | $273.90 | 4.93 M | $253.82 B |
| 09/25/2026 | $270.61 | $278.07 (2.76%) | $278.69 | $269.53 | 3.96 M | $253.60 B |
| 09/24/2026 | $270.00 | $270.65 (0.24%) | $272.21 | $266.79 | 3.34 M | $246.83 B |
| 09/23/2026 | $271.49 | $272.62 (0.42%) | $272.90 | $266.59 | 5.56 M | $248.63 B |
| 09/22/2026 | $268.84 | $271.41 (0.96%) | $271.64 | $267.43 | 8.30 M | $247.53 B |
| 09/21/2026 | $267.67 | $270.87 (1.2%) | $271.77 | $262.22 | 7.91 M | $247.03 B |
| 09/18/2026 | $260.82 | $266.64 (2.23%) | $268.28 | $259.83 | 19.06 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 |
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.
