TXN
Texas Instrument (TXN)
NASDAQ
$306.50+$5.98 (+1.99%)
Price as of Nov 11, 2026 7:30 PM EST
  • $274.7B
    Market Cap
  • 92.24%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +6.43%
    Low Price$274.81
    High Price$311.42
  • 3 Months
    +7.68%
    Low Price$252.11
    High Price$311.42
  • 1 Year
    +92.24%
    Low Price$150.06
    High Price$328.98
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
288.90
302.22
287.25
300.52
+1.62%
6,121,739
11/09/2026
280.83
297.80
280.00
295.73
+6.62%
10,282,526
11/06/2026
282.78
285.10
271.23
277.36
-0.28%
10,095,713
11/05/2026
301.92
307.00
277.87
278.15
-10.70%
19,549,319
11/04/2026
313.44
317.20
303.90
311.49
-0.32%
10,163,164
11/03/2026
309.83
316.75
305.18
312.49
+3.47%
9,914,470
11/02/2026
304.10
311.52
301.24
302.02
+0.39%
11,088,678
10/30/2026
307.63
308.00
294.70
300.84
-3.40%
12,998,716
10/30/2026
$1.52 Dividend
10/29/2026
304.54
311.55
304.54
311.42
+1.00%
5,660,256
10/28/2026
307.29
308.49
303.50
308.33
+0.30%
7,359,040
10/27/2026
299.41
307.97
297.89
307.41
+3.62%
8,164,501
10/26/2026
287.52
297.49
283.02
296.67
+4.72%
7,597,435
10/23/2026
276.52
284.81
274.93
283.31
+1.86%
7,515,093
10/22/2026
282.83
285.15
275.25
278.14
-1.81%
13,872,678
10/21/2026
277.95
287.90
276.02
283.27
+2.47%
10,433,011
10/21/2026
$2.62 Earnings
10/20/2026
271.37
281.08
270.69
276.43
+0.59%
7,676,396
10/19/2026
280.70
281.74
270.75
274.81
-0.12%
9,601,938
10/16/2026
274.41
283.09
272.83
275.14
-0.95%
7,953,710
10/15/2026
274.05
281.14
272.26
277.76
-0.55%
6,859,425
10/14/2026
282.24
283.62
277.55
279.29
-2.50%
6,946,994
10/13/2026
278.42
287.50
276.03
286.45
+2.17%
5,629,423
10/12/2026
279.40
282.25
275.71
280.37
-0.70%
3,859,474
10/09/2026
289.18
289.81
280.29
282.36
-1.55%
4,037,453
10/08/2026
284.07
289.11
281.89
286.80
-0.27%
5,946,537
10/07/2026
289.09
290.22
283.43
287.58
-2.78%
4,568,337
10/06/2026
294.01
297.30
292.80
295.79
+0.79%
3,285,874
10/05/2026
290.05
293.90
287.35
293.47
+0.37%
3,780,005
10/02/2026
288.59
295.62
286.80
292.37
+4.44%
5,052,145
10/01/2026
280.17
282.29
276.74
279.94
+0.44%
3,698,277
09/30/2026
279.80
282.12
277.86
278.73
-0.57%
3,960,763
09/29/2026
281.70
283.01
278.87
280.32
+1.21%
5,033,832
09/28/2026
276.25
277.97
272.57
276.96
+0.09%
4,933,158
09/25/2026
269.30
277.34
268.22
276.72
+2.74%
3,960,621
09/24/2026
268.69
270.89
265.49
269.34
-0.72%
3,342,433
09/23/2026
270.17
271.57
265.30
271.30
+0.45%
5,559,032
09/22/2026
267.53
270.32
266.13
270.09
+0.20%
8,299,659
09/21/2026
266.37
270.45
260.95
269.55
+1.59%
7,907,891
09/18/2026
259.55
266.98
258.57
265.34
+3.29%
19,060,389
09/17/2026
263.75
265.52
255.85
256.89
-0.97%
6,521,323
09/16/2026
265.95
266.67
256.89
259.40
-1.05%
3,648,152
09/15/2026
263.82
266.40
260.99
262.15
+0.004%
4,415,765
09/14/2026
255.53
264.81
255.53
262.14
-1.97%
6,873,330
09/11/2026
261.95
272.00
260.17
267.39
+3.82%
5,257,502
09/10/2026
255.51
260.45
254.58
257.56
-1.06%
5,840,812
09/09/2026
255.10
261.46
255.10
260.32
+1.03%
4,254,017
09/08/2026
259.66
260.63
255.21
257.66
+0.19%
5,438,149
09/04/2026
255.31
259.75
254.25
257.18
+1.82%
4,244,017
09/03/2026
250.85
253.33
246.92
252.60
-0.38%
4,301,499
09/02/2026
252.11
256.78
249.83
253.56
+0.58%
3,879,936
09/01/2026
254.95
256.37
249.21
252.11
-2.90%
7,216,147
08/31/2026
259.98
261.11
258.70
259.64
+0.88%
5,761,947
08/28/2026
263.95
266.13
254.73
257.38
-2.96%
5,861,231
08/27/2026
261.32
266.18
259.83
265.25
+1.82%
5,604,705
08/26/2026
259.23
261.92
258.23
260.50
+0.66%
3,796,596
08/25/2026
261.50
261.50
255.72
258.79
+0.43%
4,259,347
08/24/2026
261.24
262.05
253.94
257.68
-2.05%
6,610,823
08/21/2026
268.48
268.48
260.36
263.08
-0.47%
5,514,237
08/20/2026
266.23
269.19
263.47
264.31
-0.69%
5,277,634
08/19/2026
272.76
276.02
265.10
266.15
-1.76%
6,742,811
08/18/2026
274.74
277.63
267.37
270.92
-3.77%
7,931,112
08/17/2026
278.64
284.82
277.64
281.54
+1.19%
5,993,739
08/14/2026
272.29
278.91
271.19
278.22
+2.25%
4,761,787
08/13/2026
275.81
278.61
271.46
272.10
-1.14%
5,327,694
08/12/2026
288.18
288.21
275.01
275.25
-1.65%
5,915,277
08/11/2026
283.44
284.50
277.26
279.87
+0.29%
4,473,258
08/10/2026
286.67
287.36
278.80
279.08
-1.97%
4,209,969
08/07/2026
282.36
284.78
279.61
284.69
+2.76%
7,714,718
08/06/2026
273.29
281.92
271.33
277.05
+0.24%
4,795,783
08/05/2026
279.54
282.74
275.16
276.37
-2.08%
5,415,457
08/04/2026
276.14
284.19
273.78
282.25
+5.42%
8,977,642
08/03/2026
271.50
272.01
263.45
267.73
-2.43%
8,017,207
07/31/2026
282.68
283.73
272.26
274.40
-0.58%
8,835,497
07/31/2026
$1.42 Dividend
07/30/2026
274.07
280.77
271.62
275.99
+2.75%
9,240,571
07/29/2026
275.81
278.82
266.09
268.61
-2.08%
10,216,273
07/28/2026
272.72
280.00
270.74
274.32
-0.84%
11,149,612
07/27/2026
278.99
281.51
270.95
276.64
-0.06%
9,074,073
07/24/2026
278.32
281.07
273.56
276.80
-1.90%
8,259,893
07/23/2026
274.55
285.47
271.38
282.16
-3.13%
11,744,088
07/22/2026
282.38
293.31
282.38
291.27
+0.99%
10,747,270
07/22/2026
$2.14 Earnings
07/21/2026
293.17
294.63
287.19
288.41
+2.55%
10,204,164
07/20/2026
285.45
289.78
280.68
281.25
+0.02%
5,206,928
07/17/2026
280.08
286.38
276.45
281.20
-2.47%
7,654,977
07/16/2026
290.60
291.83
285.64
288.33
-3.31%
7,160,245
07/15/2026
308.91
308.91
292.58
298.20
-1.43%
6,391,422
07/14/2026
305.95
307.48
298.89
302.52
+2.34%
5,792,847
07/13/2026
305.46
305.46
293.86
295.61
-4.14%
7,559,505
07/10/2026
301.18
309.82
300.39
308.37
+0.95%
4,141,738
07/09/2026
306.77
312.21
302.38
305.47
+2.39%
6,229,001
07/08/2026
285.14
304.38
285.14
298.33
+2.73%
6,535,427
07/07/2026
289.78
293.44
282.56
290.39
-3.36%
8,459,827
07/06/2026
296.68
302.98
296.27
300.49
+3.56%
6,726,394
07/02/2026
297.00
302.24
285.76
290.17
-1.79%
9,768,350
07/01/2026
291.18
300.29
290.16
295.45
+0.11%
8,740,933
06/30/2026
283.39
297.25
283.39
295.11
+4.41%
10,944,264
06/29/2026
277.55
287.39
273.04
282.65
+0.02%
12,982,630
06/26/2026
299.46
301.97
276.78
282.59
-8.46%
29,822,549