Texas Instruments (TXN)
293.20
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 8:10 AM EDT
Historical Prices For Texas Instruments (TXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 297.38 | 302.00 | 289.93 | 293.20 | 9,621,356 | 293.20 |
| 5/29/2026 | 316.48 | 319.00 | 303.77 | 305.68 | 16,786,681 | 305.68 |
| 5/28/2026 | 320.16 | 321.29 | 313.11 | 315.95 | 5,886,719 | 315.95 |
| 5/27/2026 | 331.45 | 331.51 | 313.18 | 317.45 | 6,743,881 | 317.45 |
| 5/26/2026 | 318.43 | 326.42 | 315.35 | 324.89 | 8,481,364 | 324.89 |
| 5/22/2026 | 305.40 | 315.57 | 303.00 | 309.21 | 7,130,189 | 309.21 |
| 5/21/2026 | 300.88 | 303.07 | 294.78 | 298.39 | 5,663,076 | 298.39 |
| 5/20/2026 | 305.22 | 305.74 | 298.95 | 304.88 | 7,660,163 | 304.88 |
| 5/19/2026 | 292.61 | 305.50 | 291.95 | 302.31 | 7,295,790 | 302.31 |
| 5/18/2026 | 308.55 | 309.19 | 295.46 | 300.60 | 6,512,646 | 300.60 |
| 5/15/2026 | 302.69 | 307.56 | 297.80 | 302.73 | 6,661,649 | 302.73 |
| 5/14/2026 | 306.67 | 310.29 | 303.50 | 308.17 | 5,766,830 | 308.17 |
| 5/13/2026 | 302.74 | 309.32 | 301.92 | 306.34 | 7,546,048 | 306.34 |
| 5/12/2026 | 296.24 | 296.30 | 287.63 | 295.17 | 6,428,528 | 295.17 |
| 5/11/2026 | 291.29 | 298.18 | 289.00 | 297.76 | 9,346,663 | 297.76 |
| 5/08/2026 | 292.49 | 292.50 | 286.38 | 287.80 | 8,881,504 | 287.80 |
| 5/07/2026 | 286.29 | 287.66 | 281.00 | 285.24 | 7,016,924 | 285.24 |
| 5/06/2026 | 279.05 | 292.64 | 279.05 | 289.44 | 10,182,877 | 289.44 |
| 5/05/2026 | 280.50 | 282.50 | 275.58 | 281.00 | 7,292,028 | 281.00 |
| 5/04/2026 | 283.69 | 283.79 | 276.64 | 280.89 | 5,525,404 | 279.47 |
| 5/01/2026 | 280.10 | 281.87 | 276.54 | 281.02 | 4,494,298 | 279.60 |
| 4/30/2026 | 270.23 | 281.92 | 266.34 | 281.08 | 11,065,774 | 279.66 |
| 4/29/2026 | 269.63 | 272.44 | 267.56 | 269.22 | 7,819,267 | 267.86 |
| 4/28/2026 | 267.49 | 270.69 | 264.77 | 265.00 | 8,368,435 | 263.66 |
| 4/27/2026 | 276.17 | 277.02 | 267.63 | 269.50 | 9,961,473 | 268.14 |
| 4/24/2026 | 287.83 | 287.83 | 272.01 | 277.14 | 13,943,573 | 275.74 |
| 4/23/2026 | 260.31 | 284.12 | 259.31 | 282.23 | 25,875,279 | 280.80 |
| 4/22/2026 | 236.40 | 238.80 | 234.49 | 236.31 | 11,423,037 | 235.12 |
| 4/21/2026 | 234.50 | 236.00 | 230.64 | 233.15 | 6,832,765 | 231.97 |
| 4/20/2026 | 232.57 | 233.97 | 230.02 | 233.70 | 6,122,272 | 232.52 |
| 4/17/2026 | 228.26 | 230.53 | 224.67 | 229.82 | 7,091,686 | 228.66 |
| 4/16/2026 | 216.72 | 224.02 | 216.72 | 223.10 | 6,708,633 | 221.97 |
| 4/15/2026 | 217.56 | 218.31 | 211.70 | 216.29 | 4,459,100 | 215.20 |
| 4/14/2026 | 217.19 | 219.49 | 214.35 | 218.87 | 5,495,079 | 217.76 |
| 4/13/2026 | 213.95 | 217.20 | 212.11 | 216.71 | 4,630,392 | 215.61 |
| 4/10/2026 | 216.38 | 217.31 | 213.92 | 214.73 | 4,268,005 | 213.64 |
| 4/09/2026 | 212.57 | 215.93 | 210.88 | 214.98 | 5,498,947 | 213.89 |
| 4/08/2026 | 206.65 | 209.86 | 206.16 | 208.90 | 7,453,194 | 207.84 |
| 4/07/2026 | 198.51 | 200.38 | 195.46 | 199.74 | 4,654,371 | 198.72 |
| 4/06/2026 | 196.99 | 199.56 | 195.90 | 199.42 | 4,235,340 | 198.41 |
| 4/02/2026 | 192.38 | 196.06 | 191.00 | 194.87 | 3,408,115 | 193.88 |
| 4/01/2026 | 194.28 | 197.26 | 194.28 | 196.30 | 5,431,991 | 195.31 |
| 3/31/2026 | 190.28 | 194.56 | 188.47 | 194.14 | 7,278,051 | 193.16 |
| 3/30/2026 | 191.61 | 192.71 | 184.94 | 186.42 | 6,024,557 | 185.48 |
| 3/27/2026 | 191.71 | 192.97 | 189.33 | 190.33 | 5,792,755 | 189.37 |
| 3/26/2026 | 196.10 | 197.07 | 192.88 | 193.41 | 6,314,983 | 192.43 |
| 3/25/2026 | 197.52 | 198.97 | 195.52 | 196.77 | 4,505,939 | 195.78 |
| 3/24/2026 | 186.95 | 196.40 | 186.95 | 194.63 | 7,014,934 | 193.65 |
| 3/23/2026 | 194.60 | 194.97 | 188.43 | 188.63 | 7,453,065 | 187.68 |
| 3/20/2026 | 188.52 | 190.33 | 185.84 | 187.19 | 15,025,434 | 186.24 |
| 3/19/2026 | 187.76 | 190.00 | 184.90 | 188.29 | 5,873,368 | 187.34 |
| 3/18/2026 | 194.44 | 195.54 | 189.99 | 190.78 | 5,068,586 | 189.82 |
| 3/17/2026 | 195.87 | 196.43 | 193.77 | 194.45 | 3,385,197 | 193.47 |
| 3/16/2026 | 194.32 | 196.26 | 192.43 | 194.13 | 4,754,840 | 193.15 |
| 3/13/2026 | 191.47 | 193.75 | 190.14 | 190.78 | 3,688,425 | 189.82 |
| 3/12/2026 | 193.65 | 194.76 | 189.75 | 190.05 | 8,157,330 | 189.09 |
| 3/11/2026 | 198.58 | 201.43 | 197.49 | 198.67 | 4,996,246 | 197.67 |
| 3/10/2026 | 195.64 | 200.18 | 195.45 | 197.46 | 5,929,091 | 196.46 |
| 3/09/2026 | 192.75 | 197.16 | 189.68 | 196.20 | 7,597,706 | 195.21 |
| 3/06/2026 | 192.50 | 195.05 | 191.15 | 193.23 | 7,220,593 | 192.25 |
| 3/05/2026 | 200.91 | 201.94 | 194.76 | 197.98 | 8,051,828 | 196.98 |
| 3/04/2026 | 204.36 | 205.31 | 201.50 | 202.39 | 5,452,153 | 201.37 |
| 3/03/2026 | 205.89 | 206.57 | 201.75 | 202.67 | 7,509,814 | 201.65 |
| 3/02/2026 | 211.04 | 211.47 | 207.31 | 209.82 | 6,810,584 | 208.76 |