Texas Instruments Incorporated (TXN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | +2.76% | 7,713,700 |
| 2026-08-06 | 274.62 | 283.30 | 272.65 | 278.40 | +0.24% | 4,795,100 |
| 2026-08-05 | 280.90 | 284.13 | 276.50 | 277.72 | -2.08% | 5,414,400 |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | +5.42% | 8,978,800 |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | -2.43% | 8,017,300 |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | -1.08% | 8,835,500 |
| 2026-07-30 | 276.82 | 283.58 | 274.35 | 278.76 | +2.75% | 9,238,400 |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.30 | -2.08% | 10,212,400 |
| 2026-07-28 | 275.46 | 282.81 | 273.45 | 277.07 | -0.84% | 11,160,400 |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | -0.06% | 9,072,800 |
| 2026-07-24 | 281.11 | 283.89 | 276.30 | 279.58 | -1.90% | 8,270,000 |
| 2026-07-23 | 277.30 | 288.33 | 274.10 | 284.99 | -3.13% | 11,742,800 |
| 2026-07-22 | 285.21 | 296.25 | 285.21 | 294.19 | +0.99% | 10,747,300 |
| 2026-07-21 | 296.11 | 297.59 | 290.07 | 291.30 | +2.55% | 10,204,200 |
| 2026-07-20 | 288.31 | 292.69 | 283.49 | 284.07 | +0.02% | 5,206,900 |
| 2026-07-17 | 282.89 | 289.25 | 279.23 | 284.02 | -2.47% | 7,655,000 |
| 2026-07-16 | 293.51 | 294.76 | 288.50 | 291.22 | -3.31% | 7,151,300 |
| 2026-07-15 | 312.01 | 312.01 | 295.51 | 301.19 | -1.43% | 6,393,100 |
| 2026-07-14 | 309.02 | 310.57 | 301.89 | 305.55 | +2.34% | 5,836,800 |
| 2026-07-13 | 308.52 | 308.52 | 296.81 | 298.57 | -4.14% | 7,559,500 |
| 2026-07-10 | 304.20 | 312.93 | 303.40 | 311.46 | +0.95% | 4,141,500 |
| 2026-07-09 | 309.85 | 315.34 | 305.41 | 308.53 | +2.39% | 6,228,700 |
| 2026-07-08 | 288.00 | 307.43 | 288.00 | 301.32 | +2.73% | 6,535,400 |
| 2026-07-07 | 292.68 | 296.38 | 285.39 | 293.30 | -3.36% | 8,287,400 |
| 2026-07-06 | 299.66 | 306.02 | 299.24 | 303.50 | +3.56% | 6,726,400 |
| 2026-07-02 | 299.98 | 305.27 | 288.62 | 293.08 | -1.79% | 9,766,000 |
| 2026-07-01 | 294.10 | 303.30 | 293.07 | 298.41 | +0.11% | 8,737,100 |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | +4.41% | 10,944,300 |
| 2026-06-29 | 280.33 | 290.27 | 275.78 | 285.48 | +0.02% | 12,982,600 |
| 2026-06-26 | 302.46 | 305.00 | 279.55 | 285.43 | -8.46% | 29,822,600 |
| 2026-06-25 | 315.70 | 316.59 | 305.00 | 311.81 | +2.87% | 8,782,800 |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | -0.41% | 8,761,600 |
| 2026-06-23 | 313.91 | 316.26 | 301.08 | 304.36 | -8.40% | 10,814,300 |
| 2026-06-22 | 328.00 | 334.03 | 326.04 | 332.28 | +2.92% | 8,954,600 |
| 2026-06-18 | 313.11 | 323.60 | 311.56 | 322.86 | +6.95% | 21,929,600 |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.88 | -1.25% | 7,098,300 |
| 2026-06-16 | 311.56 | 319.22 | 305.49 | 305.71 | -2.44% | 7,706,700 |
| 2026-06-15 | 310.11 | 315.86 | 307.87 | 313.34 | +4.06% | 7,459,200 |
| 2026-06-12 | 298.99 | 303.03 | 295.85 | 301.12 | +1.35% | 5,368,300 |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.10 | +5.35% | 9,862,700 |
| 2026-06-10 | 285.82 | 292.58 | 281.84 | 282.01 | -2.29% | 7,325,400 |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | -0.78% | 8,920,600 |
| 2026-06-08 | 293.73 | 295.58 | 287.53 | 290.90 | +2.05% | 7,791,100 |
| 2026-06-05 | 298.72 | 298.81 | 284.18 | 285.06 | -6.65% | 11,937,400 |
| 2026-06-04 | 305.53 | 310.72 | 303.30 | 305.37 | -1.04% | 7,924,400 |
| 2026-06-03 | 308.64 | 312.76 | 301.64 | 308.59 | +0.15% | 6,730,100 |
| 2026-06-02 | 301.26 | 308.40 | 298.98 | 308.12 | +5.09% | 11,136,800 |
| 2026-06-01 | 297.38 | 302.00 | 289.93 | 293.20 | -4.08% | 9,623,100 |
| 2026-05-29 | 316.48 | 319.00 | 303.77 | 305.68 | -3.25% | 16,785,100 |
| 2026-05-28 | 320.16 | 321.29 | 313.11 | 315.95 | -0.47% | 5,884,400 |
| 2026-05-27 | 331.45 | 331.51 | 313.18 | 317.45 | -2.29% | 6,740,600 |
| 2026-05-26 | 318.43 | 326.42 | 315.35 | 324.89 | +5.07% | 8,480,000 |
| 2026-05-22 | 305.40 | 315.57 | 303.00 | 309.21 | +3.63% | 7,129,100 |
| 2026-05-21 | 300.89 | 303.07 | 294.78 | 298.39 | -2.13% | 5,663,700 |
| 2026-05-20 | 305.22 | 305.74 | 298.95 | 304.88 | +0.85% | 7,660,700 |
| 2026-05-19 | 292.61 | 305.50 | 291.95 | 302.31 | +0.57% | 7,296,900 |
| 2026-05-18 | 308.55 | 309.19 | 295.46 | 300.60 | -0.70% | 6,513,100 |
| 2026-05-15 | 302.69 | 307.56 | 297.80 | 302.73 | -1.77% | 6,661,600 |
| 2026-05-14 | 306.67 | 310.29 | 303.50 | 308.17 | +0.60% | 5,767,800 |
| 2026-05-13 | 302.74 | 309.32 | 301.92 | 306.34 | +3.78% | 7,546,500 |
| 2026-05-12 | 296.24 | 296.30 | 287.63 | 295.17 | -0.87% | 6,431,000 |
| 2026-05-11 | 291.29 | 298.18 | 289.00 | 297.76 | +3.46% | 9,347,300 |
| 2026-05-08 | 292.49 | 292.50 | 286.38 | 287.80 | +0.90% | 8,881,500 |
| 2026-05-07 | 286.29 | 287.66 | 281.00 | 285.24 | -1.45% | 7,017,900 |
| 2026-05-06 | 279.05 | 292.64 | 279.05 | 289.44 | +3.00% | 10,183,200 |
| 2026-05-05 | 280.50 | 282.50 | 275.58 | 281.00 | +0.04% | 7,295,200 |
| 2026-05-04 | 283.69 | 283.79 | 276.64 | 280.89 | -0.05% | 5,525,700 |
| 2026-05-01 | 280.10 | 281.87 | 276.54 | 281.02 | -0.02% | 4,494,300 |
| 2026-04-30 | 270.23 | 281.92 | 266.34 | 281.08 | +4.41% | 11,066,700 |
| 2026-04-29 | 269.63 | 272.44 | 267.56 | 269.22 | +1.59% | 7,821,400 |
| 2026-04-28 | 267.49 | 270.69 | 264.24 | 265.00 | -1.67% | 8,369,400 |
| 2026-04-27 | 276.17 | 277.02 | 267.63 | 269.50 | -2.76% | 9,962,700 |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.14 | -1.80% | 13,943,600 |
| 2026-04-23 | 260.31 | 284.12 | 259.31 | 282.23 | +19.43% | 25,659,100 |
| 2026-04-22 | 236.41 | 238.80 | 234.49 | 236.31 | +1.36% | 11,463,100 |
| 2026-04-21 | 234.50 | 236.00 | 230.64 | 233.15 | -0.24% | 6,833,300 |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.70 | +1.69% | 6,123,300 |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | +3.01% | 7,091,700 |
| 2026-04-16 | 216.72 | 224.02 | 216.72 | 223.10 | +3.15% | 6,709,000 |
| 2026-04-15 | 217.56 | 218.31 | 211.70 | 216.29 | -1.18% | 4,459,600 |
| 2026-04-14 | 217.19 | 219.49 | 214.35 | 218.87 | +1.00% | 5,495,200 |
| 2026-04-13 | 213.95 | 217.20 | 212.11 | 216.71 | +0.92% | 4,630,500 |
| 2026-04-10 | 216.38 | 217.32 | 213.92 | 214.73 | -0.12% | 4,268,000 |
| 2026-04-09 | 212.57 | 215.93 | 210.88 | 214.98 | +2.91% | 5,499,100 |
| 2026-04-08 | 206.65 | 209.86 | 206.16 | 208.90 | +4.59% | 7,454,600 |
| 2026-04-07 | 198.51 | 200.38 | 195.46 | 199.74 | +0.16% | 4,659,000 |
| 2026-04-06 | 196.99 | 199.56 | 195.90 | 199.42 | +2.33% | 4,235,600 |
| 2026-04-02 | 192.38 | 196.07 | 191.00 | 194.87 | -0.73% | 3,408,100 |
| 2026-04-01 | 194.28 | 197.26 | 194.28 | 196.30 | +1.11% | 5,432,000 |
| 2026-03-31 | 190.28 | 194.56 | 188.47 | 194.14 | +4.14% | 7,277,900 |
| 2026-03-30 | 191.61 | 192.71 | 184.95 | 186.42 | -2.05% | 6,024,700 |
| 2026-03-27 | 191.71 | 192.97 | 189.33 | 190.33 | -1.59% | 5,792,700 |
| 2026-03-26 | 196.10 | 197.07 | 192.88 | 193.41 | -1.71% | 6,314,400 |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | +1.10% | 4,505,800 |
| 2026-03-24 | 186.95 | 196.40 | 186.95 | 194.63 | +3.18% | 7,015,200 |
| 2026-03-23 | 194.60 | 194.97 | 188.43 | 188.63 | +0.77% | 7,452,800 |
| 2026-03-20 | 188.52 | 190.33 | 185.84 | 187.19 | -0.58% | 15,025,200 |
| 2026-03-19 | 187.77 | 190.00 | 184.90 | 188.29 | -1.31% | 5,868,100 |
| 2026-03-18 | 194.44 | 195.54 | 189.99 | 190.78 | -1.89% | 5,069,200 |
| 2026-03-17 | 195.87 | 196.43 | 193.77 | 194.45 | +0.16% | 3,385,200 |
| 2026-03-16 | 194.32 | 196.26 | 192.43 | 194.13 | +1.76% | 4,754,900 |
| 2026-03-13 | 191.47 | 193.75 | 190.14 | 190.78 | +0.38% | 3,688,400 |
| 2026-03-12 | 193.65 | 194.76 | 189.75 | 190.05 | -4.34% | 8,156,800 |
| 2026-03-11 | 198.58 | 201.43 | 197.49 | 198.67 | +0.61% | 4,995,200 |
| 2026-03-10 | 195.64 | 200.18 | 195.45 | 197.46 | +0.64% | 5,929,200 |
| 2026-03-09 | 192.75 | 197.16 | 189.68 | 196.20 | +1.54% | 7,597,500 |
| 2026-03-06 | 192.50 | 195.05 | 191.15 | 193.23 | -2.40% | 7,220,500 |
| 2026-03-05 | 200.91 | 201.94 | 194.77 | 197.98 | -2.18% | 8,051,800 |
| 2026-03-04 | 204.36 | 205.31 | 201.50 | 202.39 | -0.14% | 5,451,500 |
| 2026-03-03 | 205.89 | 206.57 | 201.76 | 202.67 | -3.41% | 7,496,500 |
| 2026-03-02 | 211.04 | 211.47 | 207.31 | 209.82 | -1.08% | 6,811,300 |
| 2026-02-27 | 211.23 | 212.63 | 208.25 | 212.11 | -0.24% | 8,275,100 |
| 2026-02-26 | 214.45 | 216.09 | 210.15 | 212.63 | -0.59% | 6,041,500 |
| 2026-02-25 | 214.40 | 215.90 | 210.23 | 213.90 | +0.26% | 6,997,300 |
| 2026-02-24 | 220.72 | 224.17 | 209.59 | 213.35 | -2.96% | 9,494,300 |
| 2026-02-23 | 218.90 | 222.79 | 218.90 | 219.86 | +0.06% | 7,877,400 |
| 2026-02-20 | 216.74 | 220.20 | 216.53 | 219.73 | +0.77% | 5,457,500 |
| 2026-02-19 | 221.15 | 222.04 | 217.42 | 218.05 | -2.36% | 5,002,200 |
| 2026-02-18 | 229.88 | 230.00 | 221.36 | 223.32 | -1.05% | 6,667,800 |
| 2026-02-17 | 226.53 | 228.45 | 222.81 | 225.69 | -0.21% | 5,454,800 |
| 2026-02-13 | 221.67 | 226.89 | 221.54 | 226.16 | +1.42% | 5,011,900 |
| 2026-02-12 | 226.68 | 229.50 | 221.87 | 223.00 | -1.57% | 8,474,700 |
| 2026-02-11 | 223.13 | 231.32 | 223.13 | 226.56 | +2.55% | 9,132,600 |
| 2026-02-10 | 216.83 | 222.08 | 216.13 | 220.92 | +0.98% | 5,101,000 |
| 2026-02-09 | 221.26 | 222.16 | 218.24 | 218.77 | -1.21% | 9,246,700 |
| 2026-02-06 | 225.63 | 226.76 | 218.59 | 221.44 | -1.13% | 9,397,500 |
| 2026-02-05 | 221.65 | 225.82 | 218.90 | 223.98 | +0.48% | 11,044,200 |
| 2026-02-04 | 222.13 | 228.29 | 218.66 | 222.92 | -1.02% | 14,542,500 |
| 2026-02-03 | 224.24 | 228.83 | 222.70 | 225.21 | +0.09% | 15,207,600 |
| 2026-02-02 | 215.44 | 225.26 | 214.84 | 225.01 | +4.39% | 11,194,900 |
| 2026-01-30 | 216.06 | 216.46 | 213.06 | 215.55 | -1.56% | 9,086,800 |
| 2026-01-29 | 216.40 | 222.00 | 214.82 | 218.97 | +1.30% | 14,120,000 |
| 2026-01-28 | 203.86 | 216.59 | 203.72 | 216.17 | +9.94% | 19,603,400 |
| 2026-01-27 | 194.69 | 198.41 | 194.34 | 196.63 | +0.02% | 10,748,800 |
| 2026-01-26 | 193.31 | 196.84 | 192.44 | 196.59 | +1.70% | 9,169,300 |
| 2026-01-23 | 195.76 | 196.41 | 191.13 | 193.31 | -0.86% | 6,691,300 |
| 2026-01-22 | 197.30 | 199.43 | 193.68 | 194.99 | +0.30% | 7,264,000 |
| 2026-01-21 | 191.45 | 196.13 | 191.26 | 194.41 | +2.54% | 7,272,000 |
| 2026-01-20 | 190.24 | 192.43 | 187.95 | 189.59 | -1.04% | 9,516,600 |
| 2026-01-16 | 190.23 | 192.47 | 190.07 | 191.58 | +1.30% | 6,944,800 |
| 2026-01-15 | 194.93 | 196.64 | 188.77 | 189.12 | -2.24% | 6,942,600 |
| 2026-01-14 | 187.50 | 193.61 | 187.44 | 193.45 | +2.61% | 7,988,800 |
| 2026-01-13 | 189.28 | 189.75 | 187.65 | 188.53 | -0.29% | 4,135,000 |
| 2026-01-12 | 188.85 | 190.82 | 188.00 | 189.07 | -0.65% | 6,502,600 |
| 2026-01-09 | 188.80 | 191.40 | 187.51 | 190.31 | +0.99% | 6,018,300 |
| 2026-01-08 | 182.83 | 189.08 | 182.55 | 188.45 | +1.48% | 6,857,300 |
| 2026-01-07 | 188.47 | 190.72 | 184.49 | 185.71 | -3.33% | 8,341,300 |
| 2026-01-06 | 180.09 | 192.92 | 180.09 | 192.10 | +8.43% | 13,219,400 |
| 2026-01-05 | 178.02 | 182.89 | 176.89 | 177.17 | -0.20% | 6,755,000 |
| 2026-01-02 | 174.97 | 178.89 | 174.91 | 177.52 | +2.32% | 6,133,600 |
| 2025-12-31 | 175.80 | 176.18 | 173.44 | 173.49 | -1.10% | 3,426,900 |
| 2025-12-30 | 175.95 | 176.47 | 175.25 | 175.42 | -0.15% | 3,904,600 |
| 2025-12-29 | 176.51 | 177.65 | 175.10 | 175.69 | -0.67% | 4,163,200 |
| 2025-12-26 | 177.72 | 178.52 | 176.43 | 176.88 | -0.14% | 3,191,100 |
| 2025-12-24 | 177.34 | 178.02 | 176.80 | 177.13 | +0.03% | 1,266,500 |
| 2025-12-23 | 178.27 | 178.61 | 176.68 | 177.08 | -0.97% | 3,500,300 |
| 2025-12-22 | 179.49 | 179.90 | 177.97 | 178.82 | +1.44% | 5,373,100 |
| 2025-12-19 | 175.72 | 178.24 | 175.59 | 176.29 | +0.06% | 19,091,700 |
| 2025-12-18 | 176.80 | 178.90 | 175.90 | 176.19 | +0.97% | 8,546,200 |
| 2025-12-17 | 177.87 | 179.64 | 173.69 | 174.49 | -1.73% | 8,865,600 |
| 2025-12-16 | 178.34 | 179.03 | 176.00 | 177.56 | -0.23% | 5,746,900 |
| 2025-12-15 | 175.35 | 179.36 | 174.00 | 177.97 | -0.81% | 9,037,500 |
| 2025-12-12 | 181.79 | 183.23 | 178.65 | 179.42 | -1.24% | 5,980,500 |
| 2025-12-11 | 180.28 | 182.02 | 179.18 | 181.67 | +0.00% | 4,838,000 |
| 2025-12-10 | 177.83 | 182.72 | 177.50 | 181.67 | +1.20% | 5,268,900 |
| 2025-12-09 | 179.91 | 181.88 | 179.40 | 179.52 | -0.78% | 3,760,400 |
| 2025-12-08 | 183.51 | 183.70 | 179.53 | 180.94 | -0.88% | 6,427,600 |
| 2025-12-05 | 180.87 | 184.76 | 180.63 | 182.54 | +1.34% | 6,584,600 |
| 2025-12-04 | 183.24 | 183.91 | 178.94 | 180.12 | -1.36% | 6,724,100 |
| 2025-12-03 | 176.82 | 183.00 | 175.58 | 182.60 | +4.19% | 9,259,300 |
| 2025-12-02 | 168.71 | 177.88 | 168.01 | 175.26 | +4.22% | 9,438,900 |
| 2025-12-01 | 166.84 | 169.67 | 166.53 | 168.16 | -0.07% | 6,170,800 |
| 2025-11-28 | 166.04 | 169.25 | 165.42 | 168.27 | +1.77% | 4,018,100 |
| 2025-11-26 | 162.32 | 167.04 | 162.05 | 165.35 | +2.21% | 7,346,300 |
| 2025-11-25 | 159.72 | 161.95 | 158.69 | 161.77 | +0.32% | 7,406,700 |
| 2025-11-24 | 159.72 | 162.70 | 158.97 | 161.26 | +1.17% | 9,466,500 |
| 2025-11-21 | 153.42 | 161.16 | 153.41 | 159.40 | +3.96% | 11,711,300 |
| 2025-11-20 | 158.16 | 159.25 | 152.73 | 153.33 | -2.39% | 7,890,900 |
| 2025-11-19 | 156.57 | 159.17 | 155.13 | 157.09 | -0.15% | 5,568,500 |
| 2025-11-18 | 154.55 | 158.09 | 153.54 | 157.32 | +1.50% | 8,164,700 |
| 2025-11-17 | 158.63 | 159.75 | 153.54 | 154.99 | -2.72% | 7,343,400 |
| 2025-11-14 | 160.50 | 160.88 | 158.30 | 159.33 | -1.79% | 6,041,500 |
| 2025-11-13 | 162.53 | 165.44 | 161.48 | 162.23 | -0.53% | 7,719,600 |
| 2025-11-12 | 160.85 | 164.53 | 160.40 | 163.09 | +2.10% | 6,241,200 |
| 2025-11-11 | 160.42 | 162.17 | 159.24 | 159.73 | -0.53% | 7,274,200 |
| 2025-11-10 | 162.00 | 163.37 | 158.49 | 160.58 | +0.02% | 7,677,900 |
| 2025-11-07 | 160.38 | 160.60 | 156.89 | 160.55 | -0.51% | 8,837,700 |
| 2025-11-06 | 162.75 | 163.81 | 161.09 | 161.38 | -1.34% | 5,859,500 |
| 2025-11-05 | 159.39 | 165.62 | 159.39 | 163.57 | +2.64% | 9,770,200 |
| 2025-11-04 | 161.18 | 162.31 | 158.13 | 159.36 | -1.30% | 11,462,300 |
| 2025-11-03 | 162.34 | 163.45 | 160.07 | 161.46 | +0.00% | 5,208,300 |
| 2025-10-31 | 158.36 | 162.00 | 157.80 | 161.46 | +0.59% | 8,707,900 |
| 2025-10-30 | 160.15 | 162.64 | 159.97 | 160.51 | +0.16% | 9,477,600 |
| 2025-10-29 | 166.72 | 166.72 | 159.83 | 160.26 | -3.98% | 11,961,900 |
| 2025-10-28 | 169.14 | 169.51 | 166.49 | 166.91 | -1.48% | 9,646,600 |
| 2025-10-27 | 169.82 | 170.37 | 168.68 | 169.41 | +0.17% | 8,606,300 |
| 2025-10-24 | 174.01 | 174.15 | 168.79 | 169.13 | -1.78% | 7,691,800 |
| 2025-10-23 | 170.00 | 173.76 | 169.75 | 172.19 | +0.87% | 8,412,500 |
| 2025-10-22 | 163.96 | 173.08 | 163.04 | 170.71 | -5.60% | 25,834,500 |
| 2025-10-21 | 179.47 | 181.84 | 178.84 | 180.84 | +0.70% | 10,301,500 |
| 2025-10-20 | 172.51 | 181.11 | 172.51 | 179.59 | +1.70% | 6,620,200 |
| 2025-10-17 | 175.05 | 177.63 | 174.57 | 176.58 | +0.63% | 5,082,600 |
| 2025-10-16 | 175.39 | 177.50 | 174.06 | 175.48 | +0.12% | 7,188,200 |
| 2025-10-15 | 174.02 | 176.16 | 171.13 | 175.27 | +0.76% | 9,416,800 |
| 2025-10-14 | 171.97 | 176.27 | 171.45 | 173.94 | -0.67% | 9,919,400 |
| 2025-10-13 | 172.83 | 176.10 | 172.40 | 175.11 | +1.99% | 8,610,300 |
| 2025-10-10 | 179.62 | 181.57 | 171.50 | 171.70 | -4.06% | 9,630,200 |
| 2025-10-09 | 180.49 | 180.70 | 177.62 | 178.96 | -1.45% | 5,006,100 |
| 2025-10-08 | 176.83 | 181.93 | 176.83 | 181.60 | +2.57% | 6,377,700 |
| 2025-10-07 | 181.76 | 182.02 | 176.96 | 177.05 | -2.62% | 5,396,100 |
| 2025-10-06 | 181.00 | 183.23 | 179.30 | 181.81 | +0.83% | 6,019,800 |
| 2025-10-03 | 182.78 | 185.46 | 180.16 | 180.32 | -1.10% | 5,167,600 |
| 2025-10-02 | 180.77 | 184.62 | 179.84 | 182.32 | +1.07% | 6,798,000 |
| 2025-10-01 | 181.97 | 184.51 | 178.33 | 180.39 | -1.82% | 7,705,000 |
| 2025-09-30 | 182.75 | 183.97 | 181.31 | 183.73 | +0.27% | 3,873,100 |
| 2025-09-29 | 185.47 | 186.10 | 183.00 | 183.23 | -0.72% | 5,090,700 |
| 2025-09-26 | 185.96 | 187.29 | 183.07 | 184.55 | +1.38% | 6,206,300 |
| 2025-09-25 | 183.65 | 183.66 | 180.11 | 182.04 | -1.30% | 4,042,300 |
| 2025-09-24 | 181.72 | 185.16 | 181.10 | 184.44 | +1.32% | 5,905,100 |
| 2025-09-23 | 179.87 | 182.67 | 179.68 | 182.04 | +1.35% | 5,900,800 |
| 2025-09-22 | 179.40 | 181.41 | 179.31 | 179.62 | +0.14% | 7,030,300 |
| 2025-09-19 | 182.59 | 183.25 | 178.17 | 179.37 | -1.24% | 16,206,700 |
| 2025-09-18 | 183.24 | 183.72 | 180.31 | 181.62 | +0.73% | 7,937,100 |
| 2025-09-17 | 177.84 | 182.57 | 177.61 | 180.30 | +1.50% | 7,209,700 |
| 2025-09-16 | 178.74 | 181.14 | 177.28 | 177.63 | -0.32% | 7,920,300 |
| 2025-09-15 | 175.88 | 179.22 | 174.01 | 178.20 | -2.41% | 11,658,400 |
| 2025-09-12 | 184.11 | 184.34 | 182.34 | 182.60 | -0.95% | 6,284,200 |
| 2025-09-11 | 184.51 | 184.81 | 182.26 | 184.35 | +0.18% | 6,596,000 |
| 2025-09-10 | 185.04 | 185.49 | 182.94 | 184.01 | -0.55% | 5,957,500 |
| 2025-09-09 | 184.40 | 185.66 | 183.66 | 185.03 | -0.43% | 6,135,000 |
| 2025-09-08 | 188.15 | 188.37 | 183.07 | 185.82 | -1.12% | 9,701,200 |
| 2025-09-05 | 187.08 | 189.28 | 185.29 | 187.93 | +0.34% | 9,491,200 |
| 2025-09-04 | 183.76 | 188.68 | 181.69 | 187.29 | -4.32% | 11,335,900 |
| 2025-09-03 | 199.22 | 200.08 | 191.38 | 195.74 | -2.04% | 7,039,600 |
| 2025-09-02 | 199.38 | 200.17 | 196.76 | 199.81 | -1.32% | 6,238,400 |
| 2025-08-29 | 203.51 | 204.05 | 201.56 | 202.48 | -0.79% | 5,372,700 |
| 2025-08-28 | 205.83 | 207.13 | 203.61 | 204.09 | -0.67% | 6,166,400 |
| 2025-08-27 | 204.96 | 205.70 | 203.25 | 205.47 | -0.25% | 4,189,700 |
| 2025-08-26 | 205.78 | 207.41 | 205.24 | 205.98 | +0.00% | 4,549,700 |
| 2025-08-25 | 206.00 | 207.00 | 204.54 | 205.97 | -0.04% | 3,442,600 |
| 2025-08-22 | 202.08 | 209.09 | 201.89 | 206.06 | +2.67% | 6,177,700 |
| 2025-08-21 | 199.58 | 202.18 | 199.45 | 200.71 | -0.03% | 5,291,100 |
| 2025-08-20 | 197.50 | 201.23 | 193.45 | 200.77 | +2.47% | 8,107,300 |
| 2025-08-19 | 194.67 | 197.65 | 193.79 | 195.94 | +0.83% | 5,491,100 |
| 2025-08-18 | 194.57 | 195.52 | 193.50 | 194.33 | -0.12% | 2,763,600 |
| 2025-08-15 | 193.60 | 195.37 | 192.49 | 194.57 | +0.44% | 5,872,900 |
| 2025-08-14 | 191.18 | 194.24 | 190.03 | 193.71 | +0.22% | 3,917,300 |
| 2025-08-13 | 193.58 | 194.12 | 190.96 | 193.29 | +0.17% | 4,966,300 |
| 2025-08-12 | 185.28 | 193.84 | 185.22 | 192.97 | +5.04% | 9,961,500 |
| 2025-08-11 | 187.44 | 188.87 | 183.40 | 183.71 | -1.87% | 6,457,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.98%). Worst month: Oct (-5.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Texas Instruments Incorporated's (TXN) latest close?
286.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is TXN's 52-week high and low?
334.03 high and 152.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Texas Instruments Incorporated's strongest and weakest month historically?
Historically, TXN's strongest calendar month has been May (average +9.98%) and its weakest Oct (average -5.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.