Get the Stockscreener App
177.98
1.47%
+2.73
Overview
News
Price History
Option Chain
Why TXN Down?
Discussions
Forecast
Stock Split
Dividend History
Texas Instruments Inc. Stock (TXN) Price History
The historical daily chart and data for Texas Instruments Inc. stock (TXN), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $177.98.
- Texas Instruments Inc. all-time high stock price is $202.26, occurred on October 25, 2021.
- The lowest Texas Instruments Inc. stock price recorded was $40.33 on February 05, 2014. Since then, Texas Instruments Inc.'s stock price has risen over 341.31% to $177.98 now.
- The 52-week high stock price for TXN is $188.12, representing a 5.70% increase from the current share price, occurred on July 25, 2023.
- The 52-week low stock price for TXN is $139.48, indicating a -21.63% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Texas Instruments Inc. (TXN) stock in the beginning of 2023 was $190.59. The stock closed the year at $165.22, a loss of over -13.31% for the year.
The table below shows more information about TXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $178.1 | $175.0 | $3.14 | 3,021,458.0 | +1.47% |
| Apr 25, 2024 | $177.1 | $172.3 | $4.79 | 9,045,514.0 | +0.25% |
| Apr 24, 2024 | $179.5 | $173.6 | $5.88 | 13,708,488.0 | +5.64% |
| Apr 23, 2024 | $166.9 | $162.5 | $4.44 | 6,361,572.0 | +1.25% |
| Apr 22, 2024 | $164.1 | $160.1 | $4.09 | 5,875,277.0 | +2.35% |
| Apr 19, 2024 | $164.4 | $159.1 | $5.31 | 10,039,730.0 | -2.44% |
| Apr 18, 2024 | $164.7 | $161.6 | $3.13 | 5,390,677.0 | -1.23% |
| Apr 17, 2024 | $169.0 | $165.5 | $3.48 | 4,453,876.0 | -1.13% |
| Apr 16, 2024 | $168.5 | $166.8 | $1.70 | 3,291,292.0 | +0.75% |
| Apr 15, 2024 | $169.3 | $165.3 | $4.02 | 4,768,388.0 | +0.01% |
| Apr 12, 2024 | $169.4 | $165.8 | $3.66 | 5,471,953.0 | -2.84% |
| Apr 11, 2024 | $171.8 | $168.1 | $3.72 | 4,351,150.0 | +1.35% |
| Apr 10, 2024 | $170.4 | $167.9 | $2.50 | 5,658,144.0 | -2.62% |
| Apr 09, 2024 | $173.5 | $170.1 | $3.39 | 4,827,864.0 | +2.34% |
| Apr 08, 2024 | $170.3 | $167.3 | $3.03 | 2,236,052.0 | +1.19% |
| Apr 05, 2024 | $169.2 | $167.1 | $2.11 | 5,012,278.0 | -0.61% |
| Apr 04, 2024 | $173.0 | $168.1 | $4.90 | 7,489,872.0 | -1.06% |
| Apr 03, 2024 | $170.9 | $167.9 | $3.00 | 3,294,641.0 | -0.01% |
| Apr 02, 2024 | $172.3 | $169.6 | $2.75 | 3,303,956.0 | -1.62% |
| Apr 01, 2024 | $175.9 | $172.9 | $3.06 | 2,302,556.0 | -0.60% |
| Mar 28, 2024 | $175.8 | $173.3 | $2.52 | 4,422,645.0 | +0.78% |
| Mar 27, 2024 | $172.9 | $168.8 | $4.09 | 4,272,233.0 | +2.95% |
Texas Instruments Inc. Stock (TXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Texas Instruments Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Texas Instruments Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Texas Instruments Inc. Stock (TXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $179.5 | $159.1 | $20.38 | 109,904,738.0 | +2.08% |
| Mar, 2024 | $177.8 | $166.0 | $11.77 | 114,372,713.0 | +4.11% |
| Feb, 2024 | $167.9 | $155.5 | $12.45 | 89,223,454.0 | +4.50% |
| Jan, 2024 | $176.7 | $159.3 | $17.33 | 142,691,340.0 | -6.07% |
Texas Instruments Inc. Stock (TXN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.3 | $151.9 | $20.40 | 111,439,114.0 | +11.62% |
| Nov, 2023 | $156.3 | $140.8 | $15.47 | 115,839,576.0 | +7.53% |
| Oct, 2023 | $160.6 | $139.5 | $21.16 | 118,085,906.0 | -10.69% |
| Sep, 2023 | $170.9 | $155.9 | $15.01 | 82,157,383.0 | -5.38% |
| Aug, 2023 | $179.5 | $163.9 | $15.54 | 107,767,097.0 | -6.63% |
| Jul, 2023 | $188.1 | $173.1 | $15.04 | 114,656,335.0 | -0.01% |
| Jun, 2023 | $180.5 | $167.2 | $13.34 | 101,364,663.0 | +3.53% |
| May, 2023 | $178.1 | $159.9 | $18.16 | 112,524,786.0 | +4.00% |
| Apr, 2023 | $186.2 | $161.1 | $25.08 | 87,337,081.0 | -10.11% |
| Mar, 2023 | $186.3 | $169.8 | $16.49 | 117,715,319.0 | +8.49% |
| Feb, 2023 | $185.4 | $167.8 | $17.65 | 98,459,505.0 | -3.25% |
| Jan, 2023 | $181.2 | $162.6 | $18.58 | 115,502,513.0 | +7.26% |
Texas Instruments Inc. Stock (TXN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $183.1 | $160.8 | $22.26 | 99,121,029.0 | -8.45% |
| Nov, 2022 | $182.6 | $155.3 | $27.29 | 118,478,175.0 | +12.35% |
| Oct, 2022 | $169.2 | $146.0 | $23.26 | 144,900,079.0 | +3.78% |
| Sep, 2022 | $171.9 | $154.7 | $17.24 | 124,488,868.0 | -6.31% |
| Aug, 2022 | $186.0 | $164.0 | $21.97 | 107,067,015.0 | -7.65% |
| Jul, 2022 | $179.3 | $144.5 | $34.81 | 109,683,881.0 | +16.43% |
| Jun, 2022 | $177.6 | $149.1 | $28.49 | 116,682,588.0 | -13.07% |
| May, 2022 | $178.4 | $162.7 | $15.68 | 128,098,074.0 | +3.82% |
| Apr, 2022 | $184.9 | $160.5 | $24.38 | 120,268,171.0 | -7.21% |
| Mar, 2022 | $191.3 | $162.4 | $28.95 | 126,037,272.0 | +7.94% |
| Feb, 2022 | $188.2 | $161.0 | $27.21 | 135,285,440.0 | -5.29% |
| Jan, 2022 | $192.1 | $169.4 | $22.71 | 133,959,847.0 | -4.76% |
1.64%
9.23%
Cap:
|
Volume (24h):