5 DAY PERFORMANCE
-28.85%
1 MONTH PERFORMANCE
-33.11%
3 MONTH PERFORMANCE
-31.22%
6 MONTH PERFORMANCE
-11.40%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
+5.53%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
