TXN
Texas Instrument (TXN)
NASDAQ
$312.72-$0.62 (-0.20%)
Price as of Jun 15, 2026 7:59 PM EDT
  • $274.0B
    Market Cap
  • 61.69%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +3.50%
    Low Price$282.01
    High Price$324.89
  • 3 Months
    +65.08%
    Low Price$186.42
    High Price$324.89
  • 1 Year
    +61.69%
    Low Price$153.33
    High Price$324.89
Date
Open
High
Low
Close
Change (%)
Volume
06/15/2026
310.11
315.86
307.87
313.34
+4.06%
7,459,206
06/12/2026
298.99
303.03
295.85
301.12
+1.35%
5,368,533
06/11/2026
289.89
298.68
285.79
297.10
+5.35%
9,862,619
06/10/2026
285.82
292.58
281.84
282.01
-2.29%
7,324,639
06/09/2026
297.84
298.03
273.88
288.63
-0.78%
8,920,640
06/08/2026
293.73
295.58
287.53
290.90
+2.05%
7,791,069
06/05/2026
298.72
298.81
284.18
285.06
-6.65%
11,937,353
06/04/2026
305.53
310.72
303.30
305.37
-1.04%
7,924,371
06/03/2026
308.64
312.76
301.64
308.59
+0.15%
6,723,316
06/02/2026
301.26
308.40
298.98
308.12
+5.09%
11,202,967
06/01/2026
297.38
302.00
289.93
293.20
-4.08%
9,623,147
05/29/2026
316.48
319.00
303.77
305.68
-3.25%
16,786,669
05/28/2026
320.16
321.29
313.11
315.95
-0.47%
5,887,718
05/27/2026
331.45
331.51
313.18
317.45
-2.29%
6,745,167
05/26/2026
318.43
326.42
315.35
324.89
+5.07%
8,482,270
05/22/2026
305.40
315.57
303.00
309.21
+3.63%
7,130,189
05/21/2026
300.89
303.07
294.78
298.39
-2.13%
5,660,129
05/20/2026
305.22
305.74
298.95
304.88
+0.85%
7,657,878
05/19/2026
292.61
305.50
291.95
302.31
+0.57%
7,296,900
05/18/2026
308.55
309.19
295.46
300.60
-0.70%
6,513,141
05/15/2026
302.69
307.56
297.80
302.73
-1.77%
6,661,648
05/14/2026
306.67
310.29
303.50
308.17
+0.60%
5,767,809
05/13/2026
302.74
309.32
301.92
306.34
+3.78%
7,546,496
05/12/2026
296.24
296.30
287.63
295.17
-0.87%
6,430,961
05/11/2026
291.29
298.18
289.00
297.76
+3.46%
9,347,278
05/08/2026
292.49
292.50
286.38
287.80
+0.90%
8,881,504
05/07/2026
286.29
287.66
281.00
285.24
-1.45%
7,017,919
05/06/2026
279.05
292.64
279.05
289.44
+3.00%
10,180,712
05/05/2026
280.50
282.50
275.58
281.00
+0.55%
7,295,169
05/05/2026
$1.42 Dividend
05/04/2026
282.26
282.36
275.24
279.47
-0.05%
5,525,750
05/01/2026
278.68
280.45
275.14
279.60
-0.02%
4,494,294
04/30/2026
268.86
280.49
264.99
279.66
+4.41%
11,066,542
04/29/2026
268.26
271.06
266.21
267.86
+1.59%
7,821,425
04/28/2026
266.14
269.32
262.90
263.66
-1.67%
8,369,129
04/27/2026
274.77
275.62
266.28
268.14
-2.76%
9,946,520
04/24/2026
286.37
286.37
270.63
275.74
-1.80%
13,943,289
04/23/2026
258.99
282.68
258.00
280.80
+19.43%
25,659,066
04/22/2026
235.21
237.59
233.30
235.12
+1.36%
11,463,136
04/22/2026
$1.68 Earnings
04/21/2026
233.31
234.81
229.47
231.97
-0.24%
6,831,950
04/20/2026
231.39
232.79
228.86
232.52
+1.69%
6,120,208
04/17/2026
227.11
229.36
223.53
228.66
+3.01%
7,091,684
04/16/2026
215.62
222.89
215.62
221.97
+3.15%
6,709,030
04/15/2026
216.46
217.20
210.63
215.20
-1.18%
4,459,624
04/14/2026
216.09
218.38
213.27
217.76
+1.00%
5,495,242
04/13/2026
212.86
216.10
211.04
215.61
+0.92%
4,630,018
04/10/2026
215.29
216.22
212.84
213.64
-0.12%
4,267,430
04/09/2026
211.49
214.84
209.81
213.89
+2.91%
5,498,071
04/08/2026
205.60
208.80
205.12
207.84
+4.59%
7,454,593
04/07/2026
197.51
199.37
194.47
198.73
+0.16%
4,658,952
04/06/2026
195.99
198.55
194.91
198.41
+2.33%
4,235,605
04/02/2026
191.41
195.07
190.03
193.88
-0.73%
3,408,114
04/01/2026
193.30
196.26
193.30
195.31
+1.11%
5,432,039
03/31/2026
189.32
193.57
187.52
193.16
+4.14%
7,278,167
03/30/2026
190.64
191.74
184.01
185.48
-2.05%
6,024,676
03/27/2026
190.74
191.99
188.37
189.37
-1.59%
5,792,752
03/26/2026
195.11
196.07
191.90
192.43
-1.71%
6,314,550
03/25/2026
196.52
197.96
194.53
195.78
+1.10%
4,506,210
03/24/2026
186.00
195.41
186.00
193.65
+3.18%
7,015,230
03/23/2026
193.62
193.98
187.48
187.68
+0.77%
7,453,155
03/20/2026
187.57
189.37
184.90
186.24
-0.58%
15,023,733
03/19/2026
186.82
189.04
183.97
187.34
-1.31%
5,868,135
03/18/2026
193.46
194.55
189.03
189.82
-1.89%
5,069,242
03/17/2026
194.87
195.44
192.79
193.47
+0.16%
3,385,286
03/16/2026
193.34
195.27
191.46
193.15
+1.76%
4,754,851
03/13/2026
190.50
192.77
189.18
189.82
+0.38%
3,688,423
03/12/2026
192.67
193.78
188.79
189.09
-4.34%
8,156,760
03/11/2026
197.58
200.41
196.49
197.67
+0.61%
4,996,834
03/10/2026
194.65
199.17
194.46
196.46
+0.64%
5,929,153
03/09/2026
191.78
196.16
188.72
195.21
+1.54%
7,597,885
03/06/2026
191.53
194.06
190.18
192.25
-2.40%
7,220,588
03/05/2026
199.89
200.92
193.78
196.98
-2.18%
8,053,739
03/04/2026
203.33
204.27
200.48
201.37
-0.14%
5,451,504
03/03/2026
204.85
205.53
200.74
201.65
-3.41%
7,496,468
03/02/2026
209.97
210.40
206.26
208.76
-1.08%
6,811,320
02/27/2026
210.16
211.56
207.20
211.04
-0.24%
8,275,221
02/26/2026
213.37
215.00
209.09
211.56
-0.59%
6,041,537
02/25/2026
213.32
214.81
209.17
212.82
+0.26%
6,997,258
02/24/2026
219.60
223.04
208.53
212.27
-2.96%
9,494,346
02/23/2026
217.79
221.66
217.79
218.75
+0.06%
7,877,434
02/20/2026
215.64
219.09
215.44
218.62
+0.77%
5,457,860
02/19/2026
220.03
220.92
216.32
216.95
-2.36%
5,002,233
02/18/2026
228.72
228.84
220.24
222.19
-1.05%
6,668,107
02/17/2026
225.38
227.30
221.68
224.55
-0.21%
5,454,801
02/13/2026
220.54
225.74
220.42
225.02
+1.42%
5,011,904
02/12/2026
225.53
228.34
220.75
221.87
-1.57%
8,474,705
02/11/2026
222.00
230.15
222.00
225.41
+2.55%
9,132,636
02/10/2026
215.73
220.96
215.04
219.80
+0.98%
5,100,983
02/09/2026
220.14
221.03
217.14
217.66
-1.21%
9,246,720
02/06/2026
224.49
225.61
217.48
220.32
-1.13%
9,397,495
02/05/2026
220.53
224.68
217.79
222.85
+0.48%
11,044,162
02/04/2026
221.00
227.14
217.55
221.79
-1.02%
14,542,521
02/03/2026
223.11
227.67
221.57
224.07
+0.09%
15,207,637
02/02/2026
214.35
224.12
213.75
223.87
+4.39%
11,194,865
01/30/2026
214.97
215.37
211.98
214.46
-0.92%
9,086,826
01/30/2026
$1.42 Dividend
01/29/2026
213.91
219.45
212.35
216.45
+1.30%
14,120,032
01/28/2026
201.51
214.09
201.38
213.68
+9.94%
19,603,428
01/27/2026
192.45
196.13
192.10
194.37
+0.02%
10,748,763