Texas Instruments (TXN)
NASDAQ:TXN
Want to see TXN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
292.61
305.50
291.95
302.31
302.31
+0.57%
7,296,899
1.04
May 18, 2026
308.55
309.19
295.46
300.60
300.60
-0.70%
6,513,140
0.93
May 15, 2026
302.69
307.56
297.80
302.73
302.73
-1.77%
6,661,647
0.95
May 14, 2026
306.67
310.29
303.50
308.17
308.17
+0.60%
5,767,807
0.83
May 13, 2026
302.74
309.32
301.92
306.34
306.34
+3.78%
7,546,495
1.10
May 12, 2026
296.24
296.30
287.63
295.17
295.17
-0.87%
6,430,959
0.93
May 11, 2026
291.29
298.18
289.00
297.76
297.76
+3.46%
9,329,487
1.35
May 08, 2026
292.49
292.50
286.38
287.80
287.80
+0.90%
8,881,504
1.30
May 07, 2026
286.29
287.66
281.00
285.24
285.24
-1.45%
7,017,919
1.02
May 06, 2026
279.05
292.64
279.05
289.44
289.44
+3.00%
10,183,230
1.48
May 05, 2026
280.50
282.50
275.58
281.00
281.00
+0.55%
7,295,169
1.05
May 04, 2026
283.69
283.79
276.64
280.89
279.47
-0.05%
5,525,748
0.78
May 01, 2026
280.10
281.87
276.54
281.02
279.60
-0.02%
4,494,294
0.62
Apr 30, 2026
270.23
281.92
266.34
281.08
279.66
+4.41%
11,066,700
1.53
Apr 29, 2026
269.63
272.44
267.56
269.22
267.86
+1.59%
7,821,433
1.08
Apr 28, 2026
267.49
270.69
264.24
265.00
263.66
-1.67%
8,369,428
1.14
Apr 27, 2026
276.17
277.02
267.63
269.50
268.14
-2.76%
9,962,692
1.33
Apr 24, 2026
287.83
287.83
272.01
277.14
275.74
-1.80%
13,943,550
1.87
Apr 23, 2026
260.31
284.12
259.31
282.23
280.80
+19.43%
25,659,070
3.56
Apr 22, 2026
236.41
238.80
234.49
236.31
235.12
+1.36%
11,463,140
1.61
Apr 21, 2026
234.50
236.00
230.64
233.15
231.97
-0.24%
6,833,327
0.96
Apr 20, 2026
232.57
233.97
230.02
233.70
232.52
+1.69%
6,123,287
0.86
Apr 17, 2026
228.26
230.53
224.67
229.82
228.66
+3.01%
7,091,684
0.99
Apr 16, 2026
216.72
224.02
216.72
223.10
221.97
+3.15%
6,709,030
0.95
Apr 15, 2026
217.56
218.31
211.70
216.29
215.20
-1.18%
4,459,624
0.63
Apr 14, 2026
217.19
219.49
214.35
218.87
217.76
+1.00%
5,495,242
0.77
Apr 13, 2026
213.95
217.20
212.11
216.71
215.61
+0.92%
4,630,516
0.64
Apr 10, 2026
216.38
217.32
213.92
214.73
213.64
-0.12%
4,267,957
0.59
Apr 09, 2026
212.57
215.93
210.88
214.98
213.89
+2.91%
5,499,062
0.76
Apr 08, 2026
206.65
209.86
206.16
208.90
207.84
+4.59%
7,454,593
1.04
Apr 07, 2026
198.51
200.38
195.46
199.74
198.73
+0.16%
4,658,952
0.64
Apr 06, 2026
196.99
199.56
195.90
199.42
198.41
+2.33%
4,235,605
0.58
Apr 03, 2026
192.38
196.07
191.00
194.87
193.88
0.00%
0
0.00
Apr 02, 2026
192.38
196.07
191.00
194.87
193.88
-0.73%
3,408,114
0.45
Apr 01, 2026
194.28
197.26
194.28
196.30
195.31
+1.11%
5,432,039
0.72
Mar 31, 2026
190.28
194.56
188.47
194.14
193.16
+4.14%
7,278,167
0.98
Mar 30, 2026
191.61
192.71
184.95
186.42
185.48
-2.05%
6,024,676
0.81
Mar 27, 2026
191.71
192.97
189.33
190.33
189.37
-1.59%
5,792,752
0.78
Mar 26, 2026
196.10
197.07
192.88
193.41
192.43
-1.71%
6,314,550
0.86
Mar 25, 2026
197.52
198.97
195.52
196.77
195.78
+1.10%
4,506,210
0.62
Mar 24, 2026
186.95
196.40
186.95
194.63
193.65
+3.18%
7,015,230
0.97
Mar 23, 2026
194.60
194.97
188.43
188.63
187.68
+0.77%
7,453,155
1.05
Mar 20, 2026
188.52
190.33
185.84
187.19
186.24
-0.58%
15,025,200
2.17
Mar 19, 2026
187.77
190.00
184.90
188.29
187.34
-1.30%
5,868,135
0.85
Mar 18, 2026
194.44
195.54
189.99
190.78
189.82
-1.89%
5,069,242
0.71
Mar 17, 2026
195.87
196.43
193.77
194.45
193.47
+0.16%
3,385,327
0.47
Mar 16, 2026
194.32
196.26
192.43
194.13
193.15
+1.76%
4,754,851
0.65
Mar 13, 2026
191.47
193.75
190.14
190.78
189.82
+0.38%
3,688,423
0.50
Mar 12, 2026
193.65
194.76
189.75
190.05
189.09
-4.34%
8,156,760
1.11
Mar 11, 2026
198.58
201.43
197.49
198.67
197.67
+0.61%
4,996,834
0.68
Rows: