NasdaqGS - Delayed Quote
USD
Texas Instruments Incorporated (TXN)
258.44
+4.61
(+1.82%)
At close: September 4 at 4:00:00 PM EDT
253.42
-5.02
(-1.94%)
After hours: September 4 at 7:59:37 PM EDT
Trade TXN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
256.56
261.02
255.50
258.44
258.44
4,242,600
Sep 3, 2026
252.08
254.57
248.13
253.83
253.83
4,300,000
Sep 2, 2026
253.34
258.04
251.05
254.80
254.80
3,879,400
Sep 1, 2026
256.19
257.62
250.43
253.34
253.34
7,214,600
Aug 31, 2026
261.25
262.38
259.96
260.91
260.91
5,759,500
Aug 28, 2026
265.24
267.43
255.97
258.64
258.64
5,861,100
Aug 27, 2026
262.60
267.48
261.10
266.54
266.54
5,602,900
Aug 26, 2026
260.50
263.20
259.49
261.77
261.77
3,793,600
Aug 25, 2026
262.78
262.78
256.97
260.05
260.05
4,259,100
Aug 24, 2026
262.52
263.33
255.18
258.94
258.94
6,610,300
Aug 21, 2026
269.79
269.79
261.63
264.36
264.36
5,514,300
Aug 20, 2026
267.53
270.50
264.76
265.60
265.60
5,277,600
Aug 19, 2026
274.10
277.37
266.39
267.45
267.45
6,742,800
Aug 18, 2026
276.08
278.99
268.67
272.24
272.24
7,931,700
Aug 17, 2026
280.00
286.21
279.00
282.91
282.91
5,993,600
Aug 14, 2026
273.62
280.28
272.51
279.58
279.58
4,762,600
Aug 13, 2026
277.16
279.97
272.78
273.43
273.43
5,327,700
Aug 12, 2026
289.59
289.62
276.36
276.59
276.59
5,904,600
Aug 11, 2026
284.82
285.89
278.62
281.24
281.24
4,470,100
Aug 10, 2026
288.07
288.76
280.16
280.44
280.44
4,210,800
Aug 7, 2026
283.74
286.17
280.97
286.08
286.08
7,713,700
Aug 6, 2026
274.62
283.30
272.65
278.40
278.40
4,795,100
Aug 5, 2026
280.90
284.13
276.50
277.72
277.72
5,414,400
Aug 4, 2026
277.49
285.58
275.12
283.63
283.63
8,978,800
Aug 3, 2026
272.83
273.34
264.74
269.04
269.04
8,017,300
Jul 31, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
284.06
285.11
273.59
275.74
275.74
8,835,500
Jul 30, 2026
276.82
283.58
274.35
278.76
277.34
9,238,400
Jul 29, 2026
278.58
281.62
268.76
271.30
269.92
10,212,400
Jul 28, 2026
275.46
282.81
273.45
277.07
275.66
11,160,400
Jul 27, 2026
281.79
284.33
273.67
279.41
277.99
9,072,800
Jul 24, 2026
281.11
283.89
276.30
279.58
278.16
8,270,000
Jul 23, 2026
277.30
288.33
274.10
284.99
283.54
11,742,800
Jul 22, 2026
285.21
296.25
285.21
294.19
292.69
10,747,300
Jul 21, 2026
296.11
297.59
290.07
291.30
289.82
10,204,200
Jul 20, 2026
288.31
292.69
283.49
284.07
282.62
5,206,900
Jul 17, 2026
282.89
289.25
279.23
284.02
282.57
7,655,000
Jul 16, 2026
293.51
294.76
288.50
291.22
289.74
7,151,300
Jul 15, 2026
312.01
312.01
295.51
301.19
299.66
6,393,100
Jul 14, 2026
309.02
310.57
301.89
305.55
303.99
5,836,800
Jul 13, 2026
308.52
308.52
296.81
298.57
297.05
7,559,500
Jul 10, 2026
304.20
312.93
303.40
311.46
309.87
4,141,500
Jul 9, 2026
309.85
315.34
305.41
308.53
306.96
6,228,700
Jul 8, 2026
288.00
307.43
288.00
301.32
299.79
6,535,400
Jul 7, 2026
292.68
296.38
285.39
293.30
291.81
8,287,400
Jul 6, 2026
299.66
306.02
299.24
303.50
301.95
6,726,400
Jul 2, 2026
299.98
305.27
288.62
293.08
291.59
9,766,000
Jul 1, 2026
294.10
303.30
293.07
298.41
296.89
8,737,100
Jun 30, 2026
286.23
300.23
286.23
298.07
296.55
10,944,300
Jun 29, 2026
280.33
290.27
275.78
285.48
284.03
12,982,600
Jun 26, 2026
302.46
305.00
279.55
285.43
283.98
29,822,600
Jun 25, 2026
315.70
316.59
305.00
311.81
310.22
8,782,800
Jun 24, 2026
303.13
307.82
300.07
303.11
301.57
8,761,600
Jun 23, 2026
313.91
316.26
301.08
304.36
302.81
10,814,300
Jun 22, 2026
328.00
334.03
326.04
332.28
330.59
8,954,600
Jun 18, 2026
313.11
323.60
311.56
322.86
321.22
21,929,600
Jun 17, 2026
307.12
311.73
299.24
301.88
300.34
7,098,300
Jun 16, 2026
311.56
319.22
305.49
305.71
304.15
7,706,700
Jun 15, 2026
310.11
315.86
307.87
313.34
311.74
7,459,200
Jun 12, 2026
298.99
303.03
295.85
301.12
299.59
5,368,300
Jun 11, 2026
289.89
298.68
285.79
297.10
295.59
9,862,700
Jun 10, 2026
285.82
292.58
281.84
282.01
280.57
7,325,400
Jun 9, 2026
297.84
298.03
273.88
288.63
287.16
8,920,600
Jun 8, 2026
293.73
295.58
287.53
290.90
289.42
7,791,100
Jun 5, 2026
298.72
298.81
284.18
285.06
283.61
11,937,400
Jun 4, 2026
305.53
310.72
303.30
305.37
303.81
7,924,400
Jun 3, 2026
308.64
312.76
301.64
308.59
307.02
6,730,100
Jun 2, 2026
301.26
308.40
298.98
308.12
306.55
11,136,800
Jun 1, 2026
297.38
302.00
289.93
293.20
291.71
9,623,100
May 29, 2026
316.48
319.00
303.77
305.68
304.12
16,785,100
May 28, 2026
320.16
321.29
313.11
315.95
314.34
5,884,400
May 27, 2026
331.45
331.51
313.18
317.45
315.83
6,740,600
May 26, 2026
318.43
326.42
315.35
324.89
323.24
8,480,000
May 22, 2026
305.40
315.57
303.00
309.21
307.63
7,129,100
May 21, 2026
300.89
303.07
294.78
298.39
296.87
5,663,700
May 20, 2026
305.22
305.74
298.95
304.88
303.33
7,660,700
May 19, 2026
292.61
305.50
291.95
302.31
300.77
7,296,900
May 18, 2026
308.55
309.19
295.46
300.60
299.07
6,513,100
May 15, 2026
302.69
307.56
297.80
302.73
301.19
6,661,600
May 14, 2026
306.67
310.29
303.50
308.17
306.60
5,767,800
May 13, 2026
302.74
309.32
301.92
306.34
304.78
7,546,500
May 12, 2026
296.24
296.30
287.63
295.17
293.67
6,431,000
May 11, 2026
291.29
298.18
289.00
297.76
296.24
9,347,300
May 8, 2026
292.49
292.50
286.38
287.80
286.33
8,881,500
May 7, 2026
286.29
287.66
281.00
285.24
283.79
7,017,900
May 6, 2026
279.05
292.64
279.05
289.44
287.97
10,183,200
May 5, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
280.50
282.50
275.58
281.00
279.57
7,295,200
May 4, 2026
283.69
283.79
276.64
280.89
278.05
5,525,700
May 1, 2026
280.10
281.87
276.54
281.02
278.18
4,494,300
Apr 30, 2026
270.23
281.92
266.34
281.08
278.23
11,066,700
Apr 29, 2026
269.63
272.44
267.56
269.22
266.49
7,821,400
Apr 28, 2026
267.49
270.69
264.24
265.00
262.32
8,369,400
Apr 27, 2026
276.17
277.02
267.63
269.50
266.77
9,962,700
Apr 24, 2026
287.83
287.83
272.01
277.14
274.33
13,943,600
Apr 23, 2026
260.31
284.12
259.31
282.23
279.37
25,659,100
Apr 22, 2026
236.41
238.80
234.49
236.31
233.92
11,463,100
Apr 21, 2026
234.50
236.00
230.64
233.15
230.79
6,833,300
Apr 20, 2026
232.57
233.97
230.02
233.70
231.33
6,123,300
Apr 17, 2026
228.26
230.53
224.67
229.82
227.49
7,091,700
Apr 16, 2026
216.72
224.02
216.72
223.10
220.84
6,709,000
Apr 15, 2026
217.56
218.31
211.70
216.29
214.10
4,459,600
Apr 14, 2026
217.19
219.49
214.35
218.87
216.65
5,495,200
Apr 13, 2026
213.95
217.20
212.11
216.71
214.52
4,630,500
Apr 10, 2026
216.38
217.32
213.92
214.73
212.56
4,268,000
Apr 9, 2026
212.57
215.93
210.88
214.98
212.80
5,499,100
Apr 8, 2026
206.65
209.86
206.16
208.90
206.79
7,454,600
Apr 7, 2026
198.51
200.38
195.46
199.74
197.72
4,659,000
Apr 6, 2026
196.99
199.56
195.90
199.42
197.40
4,235,600
Apr 2, 2026
192.38
196.07
191.00
194.87
192.90
3,408,100
Apr 1, 2026
194.28
197.26
194.28
196.30
194.31
5,432,000
Mar 31, 2026
190.28
194.56
188.47
194.14
192.17
7,277,900
Mar 30, 2026
191.61
192.71
184.95
186.42
184.53
6,024,700
Mar 27, 2026
191.71
192.97
189.33
190.33
188.40
5,792,700
Mar 26, 2026
196.10
197.07
192.88
193.41
191.45
6,314,400
Mar 25, 2026
197.52
198.97
195.52
196.77
194.78
4,505,800
Mar 24, 2026
186.95
196.40
186.95
194.63
192.66
7,015,200
Mar 23, 2026
194.60
194.97
188.43
188.63
186.72
7,452,800
Mar 20, 2026
188.52
190.33
185.84
187.19
185.29
15,025,200
Mar 19, 2026
187.77
190.00
184.90
188.29
186.38
5,868,100
Mar 18, 2026
194.44
195.54
189.99
190.78
188.85
5,069,200
Mar 17, 2026
195.87
196.43
193.77
194.45
192.48
3,385,200
Mar 16, 2026
194.32
196.26
192.43
194.13
192.16
4,754,900
Mar 13, 2026
191.47
193.75
190.14
190.78
188.85
3,688,400
Mar 12, 2026
193.65
194.76
189.75
190.05
188.13
8,156,800
Mar 11, 2026
198.58
201.43
197.49
198.67
196.66
4,995,200
Mar 10, 2026
195.64
200.18
195.45
197.46
195.46
5,929,200
Mar 9, 2026
192.75
197.16
189.68
196.20
194.21
7,597,500
Mar 6, 2026
192.50
195.05
191.15
193.23
191.27
7,220,500
Mar 5, 2026
200.91
201.94
194.77
197.98
195.98
8,051,800
Mar 4, 2026
204.36
205.31
201.50
202.39
200.34
5,451,500
Mar 3, 2026
205.89
206.57
201.76
202.67
200.62
7,496,500
Mar 2, 2026
211.04
211.47
207.31
209.82
207.70
6,811,300
Feb 27, 2026
211.23
212.63
208.25
212.11
209.96
8,275,100
Feb 26, 2026
214.45
216.09
210.15
212.63
210.48
6,041,500
Feb 25, 2026
214.40
215.90
210.23
213.90
211.73
6,997,300
Feb 24, 2026
220.72
224.17
209.59
213.35
211.19
9,494,300
Feb 23, 2026
218.90
222.79
218.90
219.86
217.63
7,877,400
Feb 20, 2026
216.74
220.20
216.53
219.73
217.51
5,457,500
Feb 19, 2026
221.15
222.04
217.42
218.05
215.84
5,002,200
Feb 18, 2026
229.88
230.00
221.36
223.32
221.06
6,667,800
Feb 17, 2026
226.53
228.45
222.81
225.69
223.41
5,454,800
Feb 13, 2026
221.67
226.89
221.54
226.16
223.87
5,011,900
Feb 12, 2026
226.68
229.50
221.87
223.00
220.74
8,474,700
Feb 11, 2026
223.13
231.32
223.13
226.56
224.27
9,132,600
Feb 10, 2026
216.83
222.08
216.13
220.92
218.68
5,101,000
Feb 9, 2026
221.26
222.16
218.24
218.77
216.56
9,246,700
Feb 6, 2026
225.63
226.76
218.59
221.44
219.20
9,397,500
Feb 5, 2026
221.65
225.82
218.90
223.98
221.71
11,044,200
Feb 4, 2026
222.13
228.29
218.66
222.92
220.66
14,542,500
Feb 3, 2026
224.24
228.83
222.70
225.21
222.93
15,207,600
Feb 2, 2026
215.44
225.26
214.84
225.01
222.73
11,194,900
Jan 30, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
216.06
216.46
213.06
215.55
213.37
9,086,800
Jan 29, 2026
216.40
222.00
214.82
218.97
215.35
14,120,000
Jan 28, 2026
203.86
216.59
203.72
216.17
212.59
19,603,400
Jan 27, 2026
194.69
198.41
194.34
196.63
193.38
10,748,800
Jan 26, 2026
193.31
196.84
192.44
196.59
193.34
9,169,300
Jan 23, 2026
195.76
196.41
191.13
193.31
190.11
6,691,300
Jan 22, 2026
197.30
199.43
193.68
194.99
191.76
7,264,000
Jan 21, 2026
191.45
196.13
191.26
194.41
191.19
7,272,000
Jan 20, 2026
190.24
192.43
187.95
189.59
186.45
9,516,600
Jan 16, 2026
190.23
192.47
190.07
191.58
188.41
6,944,800
Jan 15, 2026
194.93
196.64
188.77
189.12
185.99
6,942,600
Jan 14, 2026
187.50
193.61
187.44
193.45
190.25
7,988,800
Jan 13, 2026
189.28
189.75
187.65
188.53
185.41
4,135,000
Jan 12, 2026
188.85
190.82
188.00
189.07
185.94
6,502,600
Jan 9, 2026
188.80
191.40
187.51
190.31
187.16
6,018,300
Jan 8, 2026
182.83
189.08
182.55
188.45
185.33
6,857,300
Jan 7, 2026
188.47
190.72
184.49
185.71
182.64
8,341,300
Jan 6, 2026
180.09
192.92
180.09
192.10
188.92
13,219,400
Jan 5, 2026
178.02
182.89
176.89
177.17
174.24
6,755,000
Jan 2, 2026
174.97
178.89
174.91
177.52
174.58
6,133,600
Dec 31, 2025
175.80
176.18
173.44
173.49
170.62
3,426,900
Dec 30, 2025
175.95
176.47
175.25
175.42
172.52
3,904,600
Dec 29, 2025
176.51
177.65
175.10
175.69
172.78
4,163,200
Dec 26, 2025
177.72
178.52
176.43
176.88
173.95
3,191,100
Dec 24, 2025
177.34
178.02
176.80
177.13
174.20
1,266,500
Dec 23, 2025
178.27
178.61
176.68
177.08
174.15
3,500,300
Dec 22, 2025
179.49
179.90
177.97
178.82
175.86
5,373,100
Dec 19, 2025
175.72
178.24
175.59
176.29
173.37
19,091,700
Dec 18, 2025
176.80
178.90
175.90
176.19
173.28
8,546,200
Dec 17, 2025
177.87
179.64
173.69
174.49
171.60
8,865,600
Dec 16, 2025
178.34
179.03
176.00
177.56
174.62
5,746,900
Dec 15, 2025
175.35
179.36
174.00
177.97
175.03
9,037,500
Dec 12, 2025
181.79
183.23
178.65
179.42
176.45
5,980,500
Dec 11, 2025
180.28
182.02
179.18
181.67
178.66
4,838,000
Dec 10, 2025
177.83
182.72
177.50
181.67
178.66
5,268,900
Dec 9, 2025
179.91
181.88
179.40
179.52
176.55
3,760,400
Dec 8, 2025
183.51
183.70
179.53
180.94
177.95
6,427,600
Dec 5, 2025
180.87
184.76
180.63
182.54
179.52
6,584,600
Dec 4, 2025
183.24
183.91
178.94
180.12
177.14
6,724,100
Dec 3, 2025
176.82
183.00
175.58
182.60
179.58
9,259,300
Dec 2, 2025
168.71
177.88
168.01
175.26
172.36
9,438,900
Dec 1, 2025
166.84
169.67
166.53
168.16
165.38
6,170,800
Nov 28, 2025
166.04
169.25
165.42
168.27
165.49
4,018,100
Nov 26, 2025
162.32
167.04
162.05
165.35
162.61
7,346,300
Nov 25, 2025
159.72
161.95
158.69
161.77
159.09
7,406,700
Nov 24, 2025
159.72
162.70
158.97
161.26
158.59
9,466,500
Nov 21, 2025
153.42
161.16
153.41
159.40
156.76
11,711,300
Nov 20, 2025
158.16
159.25
152.73
153.33
150.79
7,890,900
Nov 19, 2025
156.57
159.17
155.13
157.09
154.49
5,568,500
Nov 18, 2025
154.55
158.09
153.54
157.32
154.72
8,164,700
Nov 17, 2025
158.63
159.75
153.54
154.99
152.43
7,343,400
Nov 14, 2025
160.50
160.88
158.30
159.33
156.69
6,041,500
Nov 13, 2025
162.53
165.44
161.48
162.23
159.55
7,719,600
Nov 12, 2025
160.85
164.53
160.40
163.09
160.39
6,241,200
Nov 11, 2025
160.42
162.17
159.24
159.73
157.09
7,274,200
Nov 10, 2025
162.00
163.37
158.49
160.58
157.92
7,677,900
Nov 7, 2025
160.38
160.60
156.89
160.55
157.89
8,837,700
Nov 6, 2025
162.75
163.81
161.09
161.38
158.71
5,859,500
Nov 5, 2025
159.39
165.62
159.39
163.57
160.86
9,770,200
Nov 4, 2025
161.18
162.31
158.13
159.36
156.72
11,462,300
Nov 3, 2025
162.34
163.45
160.07
161.46
158.79
5,208,300
Oct 31, 2025
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
158.36
162.00
157.80
161.46
158.79
8,707,900
Oct 30, 2025
160.15
162.64
159.97
160.51
156.46
9,477,600
Oct 29, 2025
166.72
166.72
159.83
160.26
156.21
11,961,900
Oct 28, 2025
169.14
169.51
166.49
166.91
162.70
9,646,600
Oct 27, 2025
169.82
170.37
168.68
169.41
165.13
8,606,300
Oct 24, 2025
174.01
174.15
168.79
169.13
164.86
7,691,800
Oct 23, 2025
170.00
173.76
169.75
172.19
167.84
8,412,500
Oct 22, 2025
163.96
173.08
163.04
170.71
166.40
25,834,500
Oct 21, 2025
179.47
181.84
178.84
180.84
176.27
10,301,500
Oct 20, 2025
172.51
181.11
172.51
179.59
175.06
6,620,200
Oct 17, 2025
175.05
177.63
174.57
176.58
172.12
5,082,600
Oct 16, 2025
175.39
177.50
174.06
175.48
171.05
7,188,200
Oct 15, 2025
174.02
176.16
171.13
175.27
170.85
9,416,800
Oct 14, 2025
171.97
176.27
171.45
173.94
169.55
9,919,400
Oct 13, 2025
172.83
176.10
172.40
175.11
170.69
8,610,300
Oct 10, 2025
179.62
181.57
171.50
171.70
167.37
9,630,200
Oct 9, 2025
180.49
180.70
177.62
178.96
174.44
5,006,100
Oct 8, 2025
176.83
181.93
176.83
181.60
177.02
6,377,700
Oct 7, 2025
181.76
182.02
176.96
177.05
172.58
5,396,100
Oct 6, 2025
181.00
183.23
179.30
181.81
177.22
6,019,800
Oct 3, 2025
182.78
185.46
180.16
180.32
175.77
5,167,600
Oct 2, 2025
180.77
184.62
179.84
182.32
177.72
6,798,000
Oct 1, 2025
181.97
184.51
178.33
180.39
175.84
7,705,000
Sep 30, 2025
182.75
183.97
181.31
183.73
179.09
3,873,100
Sep 29, 2025
185.47
186.10
183.00
183.23
178.60
5,090,700
Sep 26, 2025
185.96
187.29
183.07
184.55
179.89
6,206,300
Sep 25, 2025
183.65
183.66
180.11
182.04
177.44
4,042,300
Sep 24, 2025
181.72
185.16
181.10
184.44
179.78
5,905,100
Sep 23, 2025
179.87
182.67
179.68
182.04
177.44
5,900,800
Sep 22, 2025
179.40
181.41
179.31
179.62
175.09
7,030,300
Sep 19, 2025
182.59
183.25
178.17
179.37
174.84
16,206,700
Sep 18, 2025
183.24
183.72
180.31
181.62
177.04
7,937,100
Sep 17, 2025
177.84
182.57
177.61
180.30
175.75
7,209,700
Sep 16, 2025
178.74
181.14
177.28
177.63
173.15
7,920,300
Sep 15, 2025
175.88
179.22
174.01
178.20
173.70
11,658,400
Sep 12, 2025
184.11
184.34
182.34
182.60
177.99
6,284,200
Sep 11, 2025
184.51
184.81
182.26
184.35
179.70
6,596,000
Sep 10, 2025
185.04
185.49
182.94
184.01
179.36
5,957,500
Sep 9, 2025
184.40
185.66
183.66
185.03
180.36
6,135,000
Sep 8, 2025
188.15
188.37
183.07
185.82
181.13
9,701,200
Sep 5, 2025
187.08
189.28
185.29
187.93
183.19
9,491,200
