Education
About Us
Working with TipRanks
Follow Us
Texas Instruments (TXN)
NASDAQ:TXN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
192.50
195.05
191.15
193.23
193.23
-2.40%
7,220,588
1.00
Mar 05, 2026
200.91
201.94
194.77
197.98
197.98
-2.18%
8,053,739
1.11
Mar 04, 2026
204.36
205.31
201.50
202.39
202.39
-0.14%
5,451,504
0.75
Mar 03, 2026
205.89
206.57
201.76
202.67
202.67
-3.41%
7,496,468
1.04
Mar 02, 2026
211.04
211.47
207.31
209.82
209.82
-1.08%
6,811,320
0.94
Feb 27, 2026
211.23
212.63
208.25
212.11
212.11
-0.24%
8,275,221
1.14
Feb 26, 2026
214.45
216.09
210.15
212.63
212.63
-0.59%
6,041,537
0.83
Feb 25, 2026
214.40
215.90
210.23
213.90
213.90
+0.26%
6,997,258
0.97
Feb 24, 2026
220.72
224.17
209.59
213.35
213.35
-2.96%
9,494,346
1.34
Feb 23, 2026
218.90
222.79
218.90
219.86
219.86
+0.06%
7,877,434
1.11
Feb 20, 2026
216.74
220.20
216.53
219.73
219.73
+0.77%
5,457,860
0.77
Feb 19, 2026
221.15
222.04
217.42
218.05
218.05
-2.36%
5,002,233
0.70
Feb 18, 2026
229.88
230.00
221.36
223.32
223.32
-1.05%
6,668,107
0.92
Feb 17, 2026
226.53
228.45
222.81
225.69
225.69
-0.21%
5,454,801
0.75
Feb 16, 2026
221.67
226.89
221.54
226.16
226.16
0.00%
0
0.00
Feb 13, 2026
221.67
226.89
221.54
226.16
226.16
+1.42%
5,011,904
0.67
Feb 12, 2026
226.68
229.50
221.87
223.00
223.00
-1.57%
8,474,705
1.14
Feb 11, 2026
223.13
231.32
223.13
226.56
226.56
+3.56%
9,132,636
1.24
Feb 10, 2026
216.83
222.08
216.13
220.92
220.92
+0.98%
5,100,983
0.69
Feb 09, 2026
221.26
222.16
218.24
218.77
218.77
-1.21%
9,246,720
1.25
Feb 06, 2026
225.63
226.76
218.59
221.44
221.44
-1.13%
9,397,495
1.28
Feb 05, 2026
221.65
225.82
218.90
223.98
223.98
+0.48%
11,044,160
1.52
Feb 04, 2026
222.13
228.29
218.66
222.92
222.92
-1.02%
14,538,480
2.02
Feb 03, 2026
224.24
228.83
222.70
225.21
225.21
+0.09%
15,207,640
2.16
Feb 02, 2026
215.44
225.26
214.84
225.01
225.01
+4.39%
11,194,870
1.59
Jan 30, 2026
216.06
216.46
213.06
215.55
215.55
-0.92%
9,086,826
1.29
Jan 29, 2026
216.40
222.00
214.82
218.97
217.55
+1.30%
14,120,030
2.04
Jan 28, 2026
203.86
216.59
203.72
216.17
214.77
+9.94%
19,603,430
2.91
Jan 27, 2026
194.69
198.41
194.34
196.63
195.35
+0.02%
10,748,760
1.60
Jan 26, 2026
193.31
196.84
192.44
196.59
195.32
+1.70%
9,169,319
1.36
Jan 23, 2026
195.76
196.41
191.13
193.31
192.06
-0.86%
6,691,594
0.98
Jan 22, 2026
197.30
199.43
193.68
194.99
193.73
+0.30%
7,264,015
1.06
Jan 21, 2026
191.45
196.13
191.26
194.41
193.15
+2.54%
7,272,013
1.06
Jan 20, 2026
190.24
192.43
187.95
189.59
188.36
-1.04%
9,516,622
1.39
Jan 19, 2026
190.23
192.47
190.07
191.58
190.34
0.00%
0
0.00
Jan 16, 2026
190.23
192.47
190.07
191.58
190.34
+1.30%
6,944,802
0.95
Jan 15, 2026
194.93
196.64
188.77
189.12
187.89
-2.24%
6,942,637
0.95
Jan 14, 2026
187.50
193.61
187.44
193.45
192.20
+2.61%
7,988,801
1.10
Jan 13, 2026
189.28
189.75
187.65
188.53
187.31
-0.29%
4,134,955
0.57
Jan 12, 2026
188.85
190.82
188.00
189.07
187.84
-0.65%
6,502,635
0.89
Jan 09, 2026
188.80
191.40
187.51
190.31
189.08
+0.99%
6,018,399
0.81
Jan 08, 2026
182.83
189.08
182.55
188.45
187.23
+1.48%
6,857,271
0.92
Jan 07, 2026
188.47
190.72
184.49
185.71
184.51
-3.33%
8,341,309
1.12
Jan 06, 2026
180.09
192.92
180.09
192.10
190.85
+8.43%
13,219,420
1.81
Jan 05, 2026
178.02
182.89
176.89
177.17
176.02
-0.20%
6,754,967
0.92
Jan 02, 2026
174.97
178.89
174.91
177.52
176.37
+2.32%
6,133,904
0.84
Jan 01, 2026
175.80
176.18
173.44
173.49
172.36
0.00%
0
0.00
Dec 31, 2025
175.80
176.18
173.44
173.49
172.36
-1.10%
3,426,949
0.46
Dec 30, 2025
175.95
176.47
175.25
175.42
174.28
-0.15%
3,904,625
0.52
Dec 29, 2025
176.51
177.65
175.10
175.69
174.55
-0.67%
4,163,229
0.55
Rows: