TXN
Texas Instrument (TXN)
NASDAQ
$263.90-$0.46 (-0.17%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $241.4B
    Market Cap
  • 31.62%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -8.78%
    Low Price$264.36
    High Price$286.08
  • 3 Months
    -10.95%
    Low Price$264.36
    High Price$330.59
  • 1 Year
    +31.62%
    Low Price$150.79
    High Price$330.59
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
269.79
269.79
261.63
264.36
-0.47%
5,514,237
08/20/2026
267.53
270.50
264.76
265.60
-0.69%
5,277,634
08/19/2026
274.10
277.37
266.39
267.45
-1.76%
6,742,811
08/18/2026
276.08
278.99
268.67
272.24
-3.77%
7,931,112
08/17/2026
280.00
286.21
279.00
282.91
+1.19%
5,993,739
08/14/2026
273.62
280.28
272.51
279.58
+2.25%
4,761,787
08/13/2026
277.16
279.97
272.78
273.43
-1.14%
5,327,694
08/12/2026
289.59
289.62
276.36
276.59
-1.65%
5,915,277
08/11/2026
284.82
285.89
278.62
281.24
+0.29%
4,473,258
08/10/2026
288.07
288.76
280.16
280.44
-1.97%
4,209,969
08/07/2026
283.74
286.17
280.97
286.08
+2.76%
7,714,718
08/06/2026
274.62
283.30
272.65
278.40
+0.24%
4,795,783
08/05/2026
280.90
284.13
276.50
277.72
-2.08%
5,415,457
08/04/2026
277.49
285.58
275.12
283.63
+5.42%
8,977,642
08/03/2026
272.83
273.34
264.74
269.04
-2.43%
8,017,207
07/31/2026
284.06
285.11
273.59
275.74
-0.58%
8,835,497
07/31/2026
$1.42 Dividend
07/30/2026
275.41
282.14
272.95
277.34
+2.75%
9,240,571
07/29/2026
277.16
280.19
267.39
269.92
-2.08%
10,216,273
07/28/2026
274.05
281.37
272.06
275.66
-0.84%
11,149,612
07/27/2026
280.35
282.88
272.28
277.99
-0.06%
9,074,073
07/24/2026
279.68
282.44
274.89
278.16
-1.90%
8,259,893
07/23/2026
275.89
286.86
272.70
283.54
-3.13%
11,744,088
07/22/2026
283.76
294.74
283.76
292.69
+0.99%
10,747,270
07/22/2026
$2.14 Earnings
07/21/2026
294.60
296.07
288.59
289.82
+2.55%
10,204,164
07/20/2026
286.84
291.20
282.05
282.62
+0.02%
5,206,928
07/17/2026
281.45
287.78
277.80
282.57
-2.47%
7,654,977
07/16/2026
292.01
293.26
287.03
289.74
-3.31%
7,160,245
07/15/2026
310.42
310.42
294.00
299.66
-1.43%
6,391,422
07/14/2026
307.45
308.98
300.35
303.99
+2.34%
5,792,847
07/13/2026
306.95
306.95
295.30
297.05
-4.14%
7,559,505
07/10/2026
302.65
311.33
301.85
309.87
+0.95%
4,141,738
07/09/2026
308.27
313.73
303.85
306.96
+2.39%
6,229,001
07/08/2026
286.53
305.86
286.53
299.79
+2.73%
6,535,427
07/07/2026
291.19
294.87
283.94
291.81
-3.36%
8,459,827
07/06/2026
298.13
304.46
297.72
301.95
+3.56%
6,726,394
07/02/2026
298.45
303.71
287.15
291.59
-1.79%
9,768,350
07/01/2026
292.60
301.75
291.58
296.89
+0.11%
8,740,933
06/30/2026
284.77
298.70
284.77
296.55
+4.41%
10,944,264
06/29/2026
278.90
288.79
274.38
284.03
+0.02%
12,982,630
06/26/2026
300.92
303.45
278.13
283.97
-8.46%
29,822,549
06/25/2026
314.09
314.98
303.45
310.22
+2.87%
8,784,671
06/24/2026
301.59
306.25
298.54
301.57
-0.41%
8,761,621
06/23/2026
312.31
314.65
299.55
302.81
-8.40%
10,814,272
06/22/2026
326.33
332.33
324.38
330.59
+2.92%
8,951,955
06/18/2026
311.52
321.95
309.97
321.22
+6.95%
21,931,312
06/17/2026
305.56
310.14
297.72
300.34
-1.25%
7,098,293
06/16/2026
309.97
317.59
303.93
304.15
-2.44%
7,706,746
06/15/2026
308.53
314.25
306.30
311.74
+4.06%
7,459,206
06/12/2026
297.47
301.49
294.34
299.59
+1.35%
5,368,533
06/11/2026
288.41
297.16
284.33
295.59
+5.35%
9,862,619
06/10/2026
284.36
291.09
280.40
280.57
-2.29%
7,324,639
06/09/2026
296.32
296.51
272.48
287.16
-0.78%
8,920,640
06/08/2026
292.23
294.07
286.07
289.42
+2.05%
7,791,069
06/05/2026
297.20
297.29
282.73
283.61
-6.65%
11,937,353
06/04/2026
303.97
309.14
301.75
303.81
-1.04%
7,924,371
06/03/2026
307.07
311.17
300.10
307.02
+0.15%
6,723,316
06/02/2026
299.73
306.83
297.46
306.55
+5.09%
11,202,967
06/01/2026
295.87
300.46
288.45
291.71
-4.08%
9,623,147
05/29/2026
314.87
317.38
302.22
304.12
-3.25%
16,786,669
05/28/2026
318.53
319.65
311.52
314.34
-0.47%
5,887,718
05/27/2026
329.76
329.82
311.58
315.83
-2.29%
6,745,167
05/26/2026
316.81
324.76
313.74
323.24
+5.07%
8,482,270
05/22/2026
303.84
313.96
301.46
307.63
+3.63%
7,130,189
05/21/2026
299.35
301.53
293.28
296.87
-2.13%
5,660,129
05/20/2026
303.67
304.18
297.43
303.33
+0.85%
7,657,878
05/19/2026
291.12
303.94
290.46
300.77
+0.57%
7,296,900
05/18/2026
306.98
307.61
293.95
299.07
-0.70%
6,513,141
05/15/2026
301.15
305.99
296.28
301.19
-1.77%
6,661,648
05/14/2026
305.10
308.71
301.95
306.60
+0.60%
5,767,809
05/13/2026
301.20
307.74
300.38
304.78
+3.78%
7,546,496
05/12/2026
294.73
294.79
286.16
293.67
-0.87%
6,430,961
05/11/2026
289.80
296.66
287.53
296.24
+3.46%
9,347,278
05/08/2026
291.00
291.01
284.92
286.33
+0.90%
8,881,504
05/07/2026
284.83
286.19
279.57
283.79
-1.45%
7,017,919
05/06/2026
277.63
291.15
277.63
287.97
+3.00%
10,180,712
05/05/2026
279.07
281.06
274.18
279.57
+0.55%
7,295,169
05/05/2026
$1.42 Dividend
05/04/2026
280.82
280.92
273.84
278.05
-0.05%
5,525,750
05/01/2026
277.26
279.02
273.74
278.18
-0.02%
4,494,294
04/30/2026
267.49
279.07
263.64
278.23
+4.41%
11,066,542
04/29/2026
266.90
269.68
264.85
266.49
+1.59%
7,821,425
04/28/2026
264.78
267.95
261.56
262.32
-1.67%
8,369,129
04/27/2026
273.37
274.22
264.92
266.77
-2.76%
9,946,520
04/24/2026
284.92
284.92
269.26
274.33
-1.80%
13,943,289
04/23/2026
257.67
281.24
256.68
279.37
+19.43%
25,659,066
04/22/2026
234.01
236.38
232.12
233.92
+1.36%
11,463,136
04/22/2026
$1.68 Earnings
04/21/2026
232.13
233.61
228.31
230.79
-0.24%
6,831,950
04/20/2026
230.22
231.60
227.69
231.33
+1.69%
6,120,208
04/17/2026
225.95
228.20
222.40
227.49
+3.01%
7,091,684
04/16/2026
214.53
221.75
214.53
220.84
+3.15%
6,709,030
04/15/2026
215.36
216.09
209.56
214.10
-1.18%
4,459,624
04/14/2026
214.99
217.27
212.18
216.65
+1.00%
5,495,242
04/13/2026
211.78
215.00
209.96
214.52
+0.92%
4,630,018
04/10/2026
214.19
215.11
211.75
212.56
-0.12%
4,267,430
04/09/2026
210.41
213.74
208.75
212.80
+2.91%
5,498,071
04/08/2026
204.55
207.74
204.07
206.79
+4.59%
7,454,593
04/07/2026
196.50
198.35
193.48
197.71
+0.16%
4,658,952