Get the Stockscreener App
284.90
4.05%
-12.33
Overview
News
Price History
Option Chain
Financials
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 October 07, 2026, is $284.90.
- Texas Instruments Inc all-time high stock price is $334.03, occurred on June 22, 2026.
- 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 606.42% to $284.90 now.
- The 52-week high stock price for TXN is $334.03, representing a 17.24% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for TXN is $152.73, indicating a -46.39% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Texas Instruments Inc (TXN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $291.6 | $284.8 | $6.82 | 1,604,576.0 | -4.14% |
| Oct 06, 2026 | $298.8 | $294.2 | $4.52 | 3,275,246.0 | +0.79% |
| Oct 05, 2026 | $295.3 | $288.8 | $6.58 | 3,772,174.0 | +0.37% |
| Oct 02, 2026 | $297.1 | $288.2 | $8.86 | 5,009,081.0 | +4.44% |
| Oct 01, 2026 | $283.7 | $278.1 | $5.58 | 3,668,164.0 | +0.44% |
| Sep 30, 2026 | $283.5 | $279.2 | $4.28 | 3,874,676.0 | -0.57% |
| Sep 29, 2026 | $284.4 | $280.2 | $4.16 | 4,994,416.0 | +1.21% |
| Sep 28, 2026 | $279.3 | $273.9 | $5.43 | 4,909,986.0 | +0.09% |
| Sep 25, 2026 | $278.7 | $269.5 | $9.16 | 3,929,548.0 | +2.74% |
| Sep 24, 2026 | $272.2 | $266.8 | $5.42 | 3,340,213.0 | -0.72% |
| Sep 23, 2026 | $272.9 | $266.6 | $6.31 | 5,549,471.0 | +0.45% |
| Sep 22, 2026 | $271.6 | $267.4 | $4.20 | 7,716,783.0 | +0.20% |
| Sep 21, 2026 | $271.8 | $262.2 | $9.55 | 7,503,595.0 | +1.59% |
| Sep 18, 2026 | $268.3 | $259.8 | $8.45 | 18,848,648.0 | +3.29% |
| Sep 17, 2026 | $266.8 | $257.1 | $9.72 | 6,467,589.0 | -0.97% |
| Sep 16, 2026 | $268.0 | $258.1 | $9.83 | 3,637,334.0 | -1.05% |
| Sep 15, 2026 | $267.7 | $262.3 | $5.44 | 4,413,548.0 | +0.00% |
| Sep 14, 2026 | $266.1 | $256.8 | $9.32 | 6,864,043.0 | -1.97% |
| Sep 11, 2026 | $273.3 | $261.4 | $11.89 | 5,252,863.0 | +3.82% |
| Sep 10, 2026 | $261.7 | $255.8 | $5.90 | 5,832,056.0 | -1.06% |
| Sep 09, 2026 | $262.7 | $256.3 | $6.39 | 4,169,506.0 | +1.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $298.8 | $278.1 | $20.66 | 17,329,241.0 | +1.72% |
| Sep, 2026 | $284.4 | $248.1 | $36.26 | 122,076,890.0 | +7.35% |
| Aug, 2026 | $289.6 | $255.2 | $34.44 | 122,132,577.0 | -5.38% |
| Jul, 2026 | $315.3 | $268.8 | $46.58 | 178,374,893.0 | -7.49% |
| Jun, 2026 | $334.0 | $273.9 | $60.15 | 217,920,708.0 | -2.49% |
| May, 2026 | $331.5 | $275.6 | $55.93 | 149,603,548.0 | +8.75% |
| Apr, 2026 | $287.8 | $191.0 | $96.83 | 163,440,851.0 | +44.78% |
| Mar, 2026 | $211.5 | $184.9 | $26.57 | 143,455,749.0 | -8.47% |
| Feb, 2026 | $231.3 | $208.2 | $23.07 | 159,055,321.0 | -1.60% |
| Jan, 2026 | $222.0 | $174.9 | $47.09 | 171,350,069.0 | +24.24% |
Texas Instruments Inc Stock (TXN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $184.8 | $166.5 | $18.23 | 133,135,055.0 | +4.25% |
| Nov, 2025 | $169.2 | $152.7 | $16.52 | 143,176,091.0 | +4.22% |
| Oct, 2025 | $185.5 | $157.8 | $27.66 | 197,320,567.0 | -12.12% |
| Sep, 2025 | $200.2 | $174.0 | $26.16 | 156,041,576.0 | -9.26% |
| Aug, 2025 | $209.1 | $177.9 | $31.17 | 119,421,027.0 | +11.83% |
| Jul, 2025 | $221.7 | $179.8 | $41.88 | 141,469,089.0 | -12.79% |
| Jun, 2025 | $208.4 | $181.6 | $26.77 | 117,403,498.0 | +13.55% |
| May, 2025 | $189.9 | $158.1 | $31.84 | 154,042,041.0 | +14.25% |
| Apr, 2025 | $179.9 | $139.9 | $39.98 | 237,223,618.0 | -10.93% |
| Mar, 2025 | $200.2 | $172.1 | $28.16 | 121,989,761.0 | -8.31% |
| Feb, 2025 | $205.8 | $176.8 | $28.99 | 107,297,268.0 | +6.16% |
| Jan, 2025 | $200.6 | $179.6 | $21.03 | 129,882,179.0 | -1.55% |
Texas Instruments Inc Stock (TXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $202.4 | $183.3 | $19.06 | 95,107,077.0 | -6.50% |
| Nov, 2024 | $220.4 | $195.9 | $24.48 | 111,391,881.0 | -1.05% |
| Oct, 2024 | $211.6 | $192.8 | $18.74 | 110,810,164.0 | -1.65% |
| Sep, 2024 | $211.9 | $194.7 | $17.28 | 101,948,621.0 | -3.63% |
| Aug, 2024 | $214.7 | $180.1 | $34.59 | 120,160,155.0 | +5.17% |
| Jul, 2024 | $210.8 | $192.7 | $18.10 | 108,965,388.0 | +4.77% |
| Jun, 2024 | $201.3 | $191.7 | $9.59 | 87,480,021.0 | -0.25% |
| May, 2024 | $206.0 | $173.7 | $32.35 | 121,809,281.0 | +10.54% |
| Apr, 2024 | $179.8 | $159.1 | $20.68 | 122,585,665.0 | +1.27% |
| 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% |
1.96%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):