Skip to main content
TXN logo

Texas Instruments Incorporated

TXNNASDAQTechnologySemiconductors

$298.12Today:- (-)1Y +62.32%

As of Oct 26, 2026 close

Market cap
$274.57B
P/E (TTM)
45.37
Forward P/E
35.21
Dividend yield
2.03%
52-week range
$152.73$334.03
Volume (live)
-
Avg. volume (3M)
6.50M

Texas Instruments Incorporated (TXN) Historical Stock Prices

Analyze Texas Instruments Incorporated (TXN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Texas Instruments Incorporated (TXN) Interactive Price Chart

Interactive historical price chart showing Texas Instruments Incorporated stock price movements and trends across multiple time periods.

Loading chart...

TXN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TXN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026288.92298.95284.40298.12298.127.60M
Oct 23, 2026277.87286.20276.27284.69284.697.52M
Oct 22, 2026284.21286.54276.59279.50279.5013.87M
Oct 21, 2026279.31289.31277.37284.65284.6510.43M
Oct 20, 2026272.69282.45272.01277.78277.787.66M
Oct 19, 2026282.07283.12272.07276.15276.159.58M
Oct 16, 2026275.75284.47274.16276.48276.487.95M
Oct 15, 2026275.39282.51273.59279.12279.126.86M
Oct 14, 2026283.62285.00278.90280.65280.656.93M
Oct 13, 2026279.77288.90277.38287.85287.855.63M
Oct 12, 2026280.76283.63277.06281.74281.743.85M
Oct 9, 2026290.59291.23281.66283.74283.744.04M
Oct 8, 2026285.46290.52283.26288.20288.205.95M
Oct 7, 2026290.50291.63284.81288.98288.984.57M
Oct 6, 2026295.45298.75294.23297.23297.233.29M
Oct 5, 2026291.47295.33288.75294.90294.903.78M
Oct 2, 2026290.00297.06288.20293.80293.805.05M
Oct 1, 2026281.54283.67278.09281.31281.313.70M
Sep 30, 2026281.17283.50279.22280.09280.093.96M
Sep 29, 2026283.07284.39280.23281.69281.695.03M
Sep 28, 2026277.60279.33273.90278.31278.314.93M
Sep 25, 2026270.61278.69269.53278.07278.073.96M
Sep 24, 2026270.00272.21266.79270.65270.653.34M
Sep 23, 2026271.49272.90266.59272.62272.625.56M
Sep 22, 2026268.84271.63267.43271.41271.418.30M
Sep 21, 2026267.67271.77262.22270.87270.877.91M
Sep 18, 2026260.81268.28259.83266.64266.6419.06M
Sep 17, 2026265.04266.82257.10258.14258.146.52M
Sep 16, 2026267.25267.97258.14260.67260.673.65M
Sep 15, 2026265.11267.70262.26263.43263.434.41M
Sep 14, 2026256.78266.10256.78263.42263.426.86M
Sep 11, 2026263.23273.33261.44268.70268.705.26M
Sep 10, 2026256.75261.72255.82258.82258.825.84M
Sep 9, 2026256.35262.74256.35261.59261.594.25M
Sep 8, 2026260.93261.90256.45258.92258.925.44M
Sep 4, 2026256.56261.02255.50258.44258.444.24M
Sep 3, 2026252.07254.57248.13253.83253.834.30M
Sep 2, 2026253.34258.04251.04254.80254.803.88M
Sep 1, 2026256.19257.62250.43253.34253.347.22M
Aug 31, 2026261.25262.38259.96260.91260.915.76M
Aug 28, 2026265.24267.43255.97258.64258.645.86M
Aug 27, 2026262.60267.48261.10266.54266.545.60M
Aug 26, 2026260.50263.19259.49261.77261.773.80M
Aug 25, 2026262.78262.78256.96260.05260.054.26M
Aug 24, 2026262.52263.33255.18258.94258.946.61M
Aug 21, 2026269.79269.79261.63264.36264.365.51M
Aug 20, 2026267.53270.50264.76265.60265.605.28M
Aug 19, 2026274.10277.37266.39267.45267.456.74M
Aug 18, 2026276.08278.99268.67272.24272.247.93M
Aug 17, 2026280.00286.21279.00282.91282.915.99M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.