TXN
Texas Instruments Incorporated NMS · TXN
$284.07
+0.05
(+0.02%)
Pullback · -0.97σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TXN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $288.31 | $292.69 | $283.49 | $284.07 | 4.8M |
| 2026-07-17 | $282.89 | $289.25 | $279.23 | $284.02 | 7.7M |
| 2026-07-16 | $293.51 | $294.76 | $288.50 | $291.22 | 7.2M |
| 2026-07-15 | $312.01 | $312.01 | $295.51 | $301.19 | 6.4M |
| 2026-07-14 | $309.02 | $310.57 | $301.89 | $305.55 | 5.8M |
| 2026-07-13 | $308.52 | $308.52 | $296.81 | $298.57 | 7.6M |
| 2026-07-10 | $304.20 | $312.93 | $303.40 | $311.46 | 4.1M |
| 2026-07-09 | $309.85 | $315.34 | $305.41 | $308.53 | 6.2M |
| 2026-07-08 | $288.00 | $307.43 | $288.00 | $301.32 | 6.5M |
| 2026-07-07 | $292.68 | $296.38 | $285.39 | $293.30 | 8.3M |
| 2026-07-06 | $299.66 | $306.02 | $299.24 | $303.50 | 6.7M |
| 2026-07-02 | $299.98 | $305.27 | $288.62 | $293.08 | 9.8M |
| 2026-07-01 | $294.10 | $303.30 | $293.07 | $298.41 | 8.7M |
| 2026-06-30 | $286.23 | $300.23 | $286.23 | $298.07 | 10.9M |
| 2026-06-29 | $280.33 | $290.27 | $275.78 | $285.48 | 13.0M |
| 2026-06-26 | $302.46 | $305.00 | $279.55 | $285.43 | 29.8M |
| 2026-06-25 | $315.70 | $316.59 | $305.00 | $311.81 | 8.8M |
| 2026-06-24 | $303.13 | $307.82 | $300.07 | $303.11 | 8.8M |
| 2026-06-23 | $313.91 | $316.26 | $301.08 | $304.36 | 10.8M |
| 2026-06-22 | $328.00 | $334.03 | $326.04 | $332.28 | 9.0M |
| 2026-06-18 | $313.11 | $323.60 | $311.56 | $322.86 | 21.9M |
| 2026-06-17 | $307.12 | $311.73 | $299.24 | $301.88 | 7.1M |
| 2026-06-16 | $311.56 | $319.22 | $305.49 | $305.71 | 7.7M |
| 2026-06-15 | $310.11 | $315.86 | $307.87 | $313.34 | 7.5M |
| 2026-06-12 | $298.99 | $303.03 | $295.85 | $301.12 | 5.4M |
| 2026-06-11 | $289.89 | $298.68 | $285.79 | $297.10 | 9.9M |
| 2026-06-10 | $285.82 | $292.58 | $281.84 | $282.01 | 7.3M |
| 2026-06-09 | $297.84 | $298.03 | $273.88 | $288.63 | 8.9M |
| 2026-06-08 | $293.73 | $295.58 | $287.53 | $290.90 | 7.8M |
| 2026-06-05 | $298.72 | $298.81 | $284.18 | $285.06 | 11.9M |
| 2026-06-04 | $305.53 | $310.72 | $303.30 | $305.37 | 7.9M |
| 2026-06-03 | $308.64 | $312.76 | $301.64 | $308.59 | 6.7M |
| 2026-06-02 | $301.26 | $308.40 | $298.98 | $308.12 | 11.1M |
| 2026-06-01 | $297.38 | $302.00 | $289.93 | $293.20 | 9.6M |
| 2026-05-29 | $316.48 | $319.00 | $303.77 | $305.68 | 16.8M |
| 2026-05-28 | $320.16 | $321.29 | $313.11 | $315.95 | 5.9M |
| 2026-05-27 | $331.45 | $331.51 | $313.18 | $317.45 | 6.7M |
| 2026-05-26 | $318.43 | $326.42 | $315.35 | $324.89 | 8.5M |
| 2026-05-22 | $305.40 | $315.57 | $303.00 | $309.21 | 7.1M |
| 2026-05-21 | $300.89 | $303.07 | $294.78 | $298.39 | 5.7M |
| 2026-05-20 | $305.22 | $305.74 | $298.95 | $304.88 | 7.7M |
| 2026-05-19 | $292.61 | $305.50 | $291.95 | $302.31 | 7.3M |
| 2026-05-18 | $308.55 | $309.19 | $295.46 | $300.60 | 6.5M |
| 2026-05-15 | $302.69 | $307.56 | $297.80 | $302.73 | 6.7M |
| 2026-05-14 | $306.67 | $310.29 | $303.50 | $308.17 | 5.8M |
| 2026-05-13 | $302.74 | $309.32 | $301.92 | $306.34 | 7.5M |
| 2026-05-12 | $296.24 | $296.30 | $287.63 | $295.17 | 6.4M |
| 2026-05-11 | $291.29 | $298.18 | $289.00 | $297.76 | 9.3M |
| 2026-05-08 | $292.49 | $292.50 | $286.38 | $287.80 | 8.9M |
| 2026-05-07 | $286.29 | $287.66 | $281.00 | $285.24 | 7.0M |
| 2026-05-06 | $279.05 | $292.64 | $279.05 | $289.44 | 10.2M |
| 2026-05-05 | $280.50 | $282.50 | $275.58 | $281.00 | 7.3M |
| 2026-05-04 | $283.69 | $283.79 | $276.64 | $280.89 | 5.5M |
| 2026-05-01 | $280.10 | $281.87 | $276.54 | $281.02 | 4.5M |
| 2026-04-30 | $270.23 | $281.92 | $266.34 | $281.08 | 11.1M |
| 2026-04-29 | $269.63 | $272.44 | $267.56 | $269.22 | 7.8M |
| 2026-04-28 | $267.49 | $270.69 | $264.24 | $265.00 | 8.4M |
| 2026-04-27 | $276.17 | $277.02 | $267.63 | $269.50 | 10.0M |
| 2026-04-24 | $287.83 | $287.83 | $272.01 | $277.14 | 13.9M |
| 2026-04-23 | $260.31 | $284.12 | $259.31 | $282.23 | 25.7M |
| 2026-04-22 | $236.41 | $238.80 | $234.49 | $236.31 | 11.5M |
| 2026-04-21 | $234.50 | $236.00 | $230.64 | $233.15 | 6.8M |
| 2026-04-20 | $232.57 | $233.97 | $230.02 | $233.70 | 6.1M |
| 2026-04-17 | $228.26 | $230.53 | $224.67 | $229.82 | 7.1M |
| 2026-04-16 | $216.72 | $224.02 | $216.72 | $223.10 | 6.7M |
| 2026-04-15 | $217.56 | $218.31 | $211.70 | $216.29 | 4.5M |
| 2026-04-14 | $217.19 | $219.49 | $214.35 | $218.87 | 5.5M |
| 2026-04-13 | $213.95 | $217.20 | $212.11 | $216.71 | 4.6M |
| 2026-04-10 | $216.38 | $217.32 | $213.92 | $214.73 | 4.3M |
| 2026-04-09 | $212.57 | $215.93 | $210.88 | $214.98 | 5.5M |
| 2026-04-08 | $206.65 | $209.86 | $206.16 | $208.90 | 7.5M |
| 2026-04-07 | $198.51 | $200.38 | $195.46 | $199.74 | 4.7M |
| 2026-04-06 | $196.99 | $199.56 | $195.90 | $199.42 | 4.2M |
| 2026-04-02 | $192.38 | $196.07 | $191.00 | $194.87 | 3.4M |
| 2026-04-01 | $194.28 | $197.26 | $194.28 | $196.30 | 5.4M |
| 2026-03-31 | $190.28 | $194.56 | $188.47 | $194.14 | 7.3M |
| 2026-03-30 | $191.61 | $192.71 | $184.95 | $186.42 | 6.0M |
| 2026-03-27 | $191.71 | $192.97 | $189.33 | $190.33 | 5.8M |
| 2026-03-26 | $196.10 | $197.07 | $192.88 | $193.41 | 6.3M |
| 2026-03-25 | $197.52 | $198.97 | $195.52 | $196.77 | 4.5M |
| 2026-03-24 | $186.95 | $196.40 | $186.95 | $194.63 | 7.0M |
| 2026-03-23 | $194.60 | $194.97 | $188.43 | $188.63 | 7.5M |
| 2026-03-20 | $188.52 | $190.33 | $185.84 | $187.19 | 15.0M |
| 2026-03-19 | $187.77 | $190.00 | $184.90 | $188.29 | 5.9M |
| 2026-03-18 | $194.44 | $195.54 | $189.99 | $190.78 | 5.1M |
| 2026-03-17 | $195.87 | $196.43 | $193.77 | $194.45 | 3.4M |
| 2026-03-16 | $194.32 | $196.26 | $192.43 | $194.13 | 4.8M |
| 2026-03-13 | $191.47 | $193.75 | $190.14 | $190.78 | 3.7M |
| 2026-03-12 | $193.65 | $194.76 | $189.75 | $190.05 | 8.2M |
| 2026-03-11 | $198.58 | $201.43 | $197.49 | $198.67 | 5.0M |
| 2026-03-10 | $195.64 | $200.18 | $195.45 | $197.46 | 5.9M |
| 2026-03-09 | $192.75 | $197.16 | $189.68 | $196.20 | 7.6M |
| 2026-03-06 | $192.50 | $195.05 | $191.15 | $193.23 | 7.2M |
| 2026-03-05 | $200.91 | $201.94 | $194.77 | $197.98 | 8.1M |
| 2026-03-04 | $204.36 | $205.31 | $201.50 | $202.39 | 5.5M |
| 2026-03-03 | $205.89 | $206.57 | $201.76 | $202.67 | 7.5M |
| 2026-03-02 | $211.04 | $211.47 | $207.31 | $209.82 | 6.8M |
| 2026-02-27 | $211.23 | $212.63 | $208.25 | $212.11 | 8.3M |
| 2026-02-26 | $214.45 | $216.09 | $210.15 | $212.63 | 6.0M |
| 2026-02-25 | $214.40 | $215.90 | $210.23 | $213.90 | 7.0M |
| 2026-02-24 | $220.72 | $224.17 | $209.59 | $213.35 | 9.5M |
| 2026-02-23 | $218.90 | $222.79 | $218.90 | $219.86 | 7.9M |
| 2026-02-20 | $216.74 | $220.20 | $216.53 | $219.73 | 5.5M |
| 2026-02-19 | $221.15 | $222.04 | $217.42 | $218.05 | 5.0M |
| 2026-02-18 | $229.88 | $230.00 | $221.36 | $223.32 | 6.7M |
| 2026-02-17 | $226.53 | $228.45 | $222.81 | $225.69 | 5.5M |
| 2026-02-13 | $221.67 | $226.89 | $221.54 | $226.16 | 5.0M |
| 2026-02-12 | $226.68 | $229.50 | $221.87 | $223.00 | 8.5M |
| 2026-02-11 | $223.13 | $231.32 | $223.13 | $226.56 | 9.1M |
| 2026-02-10 | $216.83 | $222.08 | $216.13 | $220.92 | 5.1M |
| 2026-02-09 | $221.26 | $222.16 | $218.24 | $218.77 | 9.2M |
| 2026-02-06 | $225.63 | $226.76 | $218.59 | $221.44 | 9.4M |
| 2026-02-05 | $221.65 | $225.82 | $218.90 | $223.98 | 11.0M |
| 2026-02-04 | $222.13 | $228.29 | $218.66 | $222.92 | 14.5M |
| 2026-02-03 | $224.24 | $228.83 | $222.70 | $225.21 | 15.2M |
| 2026-02-02 | $215.44 | $225.26 | $214.84 | $225.01 | 11.2M |
| 2026-01-30 | $216.06 | $216.46 | $213.06 | $215.55 | 9.1M |
| 2026-01-29 | $216.40 | $222.00 | $214.82 | $218.97 | 14.1M |
| 2026-01-28 | $203.86 | $216.59 | $203.72 | $216.17 | 19.6M |
| 2026-01-27 | $194.69 | $198.41 | $194.34 | $196.63 | 10.7M |
| 2026-01-26 | $193.31 | $196.84 | $192.44 | $196.59 | 9.2M |
| 2026-01-23 | $195.76 | $196.41 | $191.13 | $193.31 | 6.7M |
| 2026-01-22 | $197.30 | $199.43 | $193.68 | $194.99 | 7.3M |
| 2026-01-21 | $191.45 | $196.13 | $191.26 | $194.41 | 7.3M |