Texas Instruments (TXN)

300.84
-12.10 (-3.87%)
NASDAQ · Last Trade: Oct 30th, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026306.03313.07306.03312.945,654,424311.42
10/28/2026308.79310.00304.99309.837,357,620308.32
10/27/2026300.87309.47299.35308.918,162,160307.41
10/26/2026288.92298.94284.40298.127,596,415296.67
10/23/2026277.86286.20276.27284.697,515,094283.31
10/22/2026284.21286.54276.59279.5013,867,130278.14
10/21/2026279.31289.31277.37284.6510,426,809283.27
10/20/2026272.69282.45272.01277.787,675,136276.43
10/19/2026282.07283.12272.07276.159,604,806274.81
10/16/2026275.75284.47274.16276.487,953,633275.14
10/15/2026275.39282.51273.59279.126,858,581277.76
10/14/2026283.62285.00278.90280.656,943,680279.29
10/13/2026279.77288.90277.38287.855,628,795286.45
10/12/2026280.76283.63277.06281.743,859,138280.37
10/09/2026290.59291.23281.66283.744,037,456282.36
10/08/2026285.46290.52283.26288.205,946,199286.80
10/07/2026290.50291.63284.81288.984,567,538287.58
10/06/2026295.45298.75294.23297.233,285,709295.79
10/05/2026291.47295.33288.75294.903,779,554293.47
10/02/2026290.00297.06288.20293.805,052,146292.37
10/01/2026281.54283.67278.09281.313,697,778279.94
9/30/2026281.17283.50279.22280.093,960,546278.73
9/29/2026283.07284.39280.23281.695,033,412280.32
9/28/2026277.60279.33273.90278.314,933,025276.96
9/25/2026270.61278.69269.53278.073,960,629276.72
9/24/2026270.00272.21266.79270.653,342,289269.33
9/23/2026271.49272.90266.59272.625,558,378271.30
9/22/2026268.84271.63267.43271.418,299,047270.09
9/21/2026267.67271.77262.22270.877,906,437269.55
9/18/2026260.82268.28259.83266.6419,060,397265.35
9/17/2026265.04266.82257.10258.146,519,916256.89
9/16/2026267.25267.97258.14260.673,646,950259.40
9/15/2026265.11267.70262.26263.434,415,431262.15
9/14/2026256.78266.10256.78263.426,872,394262.14
9/11/2026263.23273.33261.44268.705,257,505267.39
9/10/2026256.76261.72255.82258.825,840,420257.56
9/09/2026256.35262.74256.35261.594,253,766260.32
9/08/2026260.93261.90256.45258.925,437,613257.66
9/04/2026256.56261.02255.50258.444,244,019257.19
9/03/2026252.07254.57248.13253.834,300,886252.60
9/02/2026253.34258.04251.04254.803,879,582253.56
9/01/2026256.19257.62250.43253.347,214,926252.11
8/31/2026261.25262.38259.96260.915,761,761259.64
8/28/2026265.24267.43255.97258.645,861,233257.38
8/27/2026262.60267.48261.10266.545,604,581265.25
8/26/2026260.50263.19259.49261.773,795,506260.50
8/25/2026262.78262.78256.96260.054,259,201258.79
8/24/2026262.52263.33255.18258.946,610,415257.68
8/21/2026269.79269.79261.63264.365,514,346263.08
8/20/2026267.53270.50264.76265.605,277,408264.31
8/19/2026274.10277.37266.39267.456,742,668266.15
8/18/2026276.08278.99268.67272.247,930,800270.92
8/17/2026280.00286.21279.00282.915,993,684281.54
8/14/2026273.62280.27272.51279.584,762,650278.22
8/13/2026277.16279.97272.78273.435,327,540272.10
8/12/2026289.59289.62276.36276.595,911,496275.25
8/11/2026284.82285.89278.62281.244,473,006279.87
8/10/2026288.07288.76280.16280.444,211,249279.08
8/07/2026283.74286.17280.97286.087,714,718284.69
8/06/2026274.62283.27272.65278.404,795,723277.05
8/05/2026280.90284.13276.50277.725,414,973276.37
8/04/2026277.49285.58275.12283.638,977,730282.25
8/03/2026272.83273.34264.74269.048,016,667267.73
7/31/2026284.06285.11273.59275.748,835,521274.40
7/30/2026276.82283.58274.35278.769,242,063275.99