Texas Instruments (TXN)

267.28
-8.46 (-3.07%)
NASDAQ· Last Trade: Aug 3rd, 1:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026284.06285.11273.59275.748,835,521275.74
7/30/2026276.82283.58274.35278.769,242,063277.34
7/29/2026278.58281.62268.76271.3010,214,860269.92
7/28/2026275.45282.81273.45277.0711,156,233275.66
7/27/2026281.79284.33273.67279.419,073,708277.99
7/24/2026281.11283.89276.30279.588,270,019278.16
7/23/2026277.30288.33274.10284.9911,742,330283.54
7/22/2026285.21296.25285.21294.1910,717,115292.69
7/21/2026296.11297.58290.07291.3010,199,172289.82
7/20/2026288.31292.69283.49284.075,206,200282.62
7/17/2026282.89289.25279.23284.027,654,979282.57
7/16/2026293.51294.76288.50291.227,158,137289.74
7/15/2026312.01312.01295.51301.196,392,485299.66
7/14/2026309.02310.56301.88305.555,836,120303.99
7/13/2026308.52308.52296.81298.577,557,358297.05
7/10/2026304.20312.93303.40311.464,141,911309.87
7/09/2026309.85315.34305.41308.536,228,530306.96
7/08/2026288.00307.43288.00301.326,533,844299.79
7/07/2026292.68296.38285.39293.308,458,479291.81
7/06/2026299.65306.02299.24303.506,725,059301.95
7/02/2026299.98305.27288.62293.089,768,458291.59
7/01/2026294.10303.30293.07298.418,739,620296.89
6/30/2026286.23300.23286.23298.0710,942,272296.55
6/29/2026280.33290.27275.78285.4812,981,710284.03
6/26/2026302.46305.00279.55285.4329,822,684283.97
6/25/2026315.70316.59305.00311.818,783,360310.22
6/24/2026303.13307.82300.07303.118,760,589301.57
6/23/2026313.91316.26301.08304.3610,813,018302.81
6/22/2026328.00334.03326.04332.288,954,024330.59
6/18/2026313.11323.60311.56322.8621,929,652321.21
6/17/2026307.12311.73299.24301.887,097,014300.34
6/16/2026311.56319.21305.49305.717,706,181304.15
6/15/2026310.11315.86307.87313.347,458,612311.74
6/12/2026298.99303.03295.85301.125,368,533299.59
6/11/2026289.89298.68285.79297.109,861,302295.59
6/10/2026285.82292.58281.84282.017,322,772280.57
6/09/2026297.84298.03273.88288.638,919,190287.16
6/08/2026293.73295.58287.53290.907,790,660289.42
6/05/2026298.72298.81284.18285.0611,937,356283.61
6/04/2026305.53310.72303.30305.377,922,364303.81
6/03/2026308.64312.76301.64308.596,720,017307.02
6/02/2026301.26308.40298.98308.1211,196,466306.55
6/01/2026297.38302.00289.93293.209,621,356291.71
5/29/2026316.48319.00303.77305.6816,786,681304.12
5/28/2026320.16321.29313.11315.955,886,719314.34
5/27/2026331.45331.51313.18317.456,743,881315.83
5/26/2026318.43326.42315.35324.898,481,364323.24
5/22/2026305.40315.57303.00309.217,130,189307.63
5/21/2026300.88303.07294.78298.395,663,076296.87
5/20/2026305.22305.74298.95304.887,660,163303.33
5/19/2026292.61305.50291.95302.317,295,790300.77
5/18/2026308.55309.19295.46300.606,512,646299.07
5/15/2026302.69307.56297.80302.736,661,649301.19
5/14/2026306.67310.29303.50308.175,766,830306.60
5/13/2026302.74309.32301.92306.347,546,048304.78
5/12/2026296.24296.30287.63295.176,428,528293.67
5/11/2026291.29298.18289.00297.769,346,663296.24
5/08/2026292.49292.50286.38287.808,881,504286.33
5/07/2026286.29287.66281.00285.247,016,924283.79
5/06/2026279.05292.64279.05289.4410,182,877287.97
5/05/2026280.50282.50275.58281.007,292,028279.57
5/04/2026283.69283.79276.64280.895,525,404278.05