5 DAY PERFORMANCE
-39.23%
1 MONTH PERFORMANCE
-36.55%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
-2.58%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $328.00 | $332.28 (1.3%) | $334.03 | $326.04 | 8.95 M | $302.04 B |
| 06/18/2026 | $313.11 | $322.86 (3.11%) | $323.60 | $311.56 | 21.93 M | $293.48 B |
| 06/17/2026 | $307.12 | $301.88 (-1.71%) | $311.73 | $299.24 | 7.10 M | $274.41 B |
| 06/16/2026 | $311.56 | $305.71 (-1.88%) | $319.21 | $305.49 | 7.71 M | $277.89 B |
| 06/15/2026 | $310.11 | $313.34 (1.04%) | $315.86 | $307.87 | 7.46 M | $284.83 B |
| 06/12/2026 | $298.99 | $301.12 (0.71%) | $303.03 | $295.85 | 5.37 M | $273.72 B |
| 06/11/2026 | $289.89 | $297.10 (2.49%) | $298.68 | $285.79 | 9.86 M | $270.06 B |
| 06/10/2026 | $285.82 | $282.01 (-1.33%) | $292.58 | $281.84 | 7.33 M | $256.35 B |
| 06/09/2026 | $297.84 | $288.63 (-3.09%) | $298.03 | $273.88 | 8.92 M | $262.36 B |
| 06/08/2026 | $293.73 | $290.90 (-0.96%) | $295.58 | $287.53 | 7.79 M | $264.43 B |
| 06/05/2026 | $298.72 | $285.06 (-4.57%) | $298.81 | $284.18 | 11.94 M | $259.12 B |
| 06/04/2026 | $305.53 | $305.37 (-0.05%) | $310.72 | $303.30 | 7.92 M | $277.58 B |
| 06/03/2026 | $308.64 | $308.59 (-0.02%) | $312.76 | $301.64 | 6.73 M | $280.51 B |
| 06/02/2026 | $301.26 | $308.12 (2.28%) | $308.40 | $298.98 | 11.14 M | $280.08 B |
| 06/01/2026 | $297.38 | $293.20 (-1.41%) | $302.00 | $289.93 | 9.62 M | $266.52 B |
| 05/29/2026 | $316.48 | $305.68 (-3.41%) | $319.00 | $303.77 | 16.79 M | $277.86 B |
| 05/28/2026 | $320.16 | $315.95 (-1.31%) | $321.29 | $313.11 | 5.89 M | $287.20 B |
| 05/27/2026 | $331.45 | $317.45 (-4.22%) | $331.51 | $313.18 | 6.75 M | $288.56 B |
| 05/26/2026 | $318.43 | $324.89 (2.03%) | $326.42 | $315.35 | 8.48 M | $295.33 B |
| 05/22/2026 | $305.40 | $309.21 (1.25%) | $315.57 | $303.00 | 7.13 M | $281.07 B |
| 05/21/2026 | $300.89 | $298.39 (-0.83%) | $303.07 | $294.78 | 5.66 M | $271.24 B |
| 05/20/2026 | $305.22 | $304.88 (-0.11%) | $305.74 | $298.95 | 7.66 M | $277.14 B |
| 05/19/2026 | $292.61 | $302.31 (3.31%) | $305.50 | $291.95 | 7.30 M | $274.80 B |
| 05/18/2026 | $308.55 | $300.60 (-2.58%) | $309.19 | $295.46 | 6.51 M | $273.25 B |
| 05/15/2026 | $302.69 | $302.73 (0.01%) | $307.56 | $297.80 | 6.66 M | $275.18 B |
| 05/14/2026 | $306.67 | $308.17 (0.49%) | $310.29 | $303.50 | 5.77 M | $280.13 B |
| 05/13/2026 | $302.74 | $306.34 (1.19%) | $309.32 | $301.92 | 7.55 M | $278.46 B |
| 05/12/2026 | $296.24 | $295.17 (-0.36%) | $296.30 | $287.63 | 6.43 M | $268.31 B |
| 05/11/2026 | $291.29 | $297.76 (2.22%) | $298.18 | $289.00 | 9.35 M | $270.66 B |
| 05/08/2026 | $292.49 | $287.80 (-1.6%) | $292.50 | $286.38 | 8.88 M | $261.61 B |
| 05/07/2026 | $286.29 | $285.24 (-0.37%) | $287.66 | $281.00 | 7.02 M | $259.28 B |
| 05/06/2026 | $279.05 | $289.44 (3.72%) | $292.64 | $279.05 | 10.18 M | $263.10 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 |
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.
