Free Trial

Texas Instruments (TXN) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free TXN Stock Alerts
$183.95
+1.28 (+0.70%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Texas Instruments Stock Price Performance

5 Day
Performance
+2.05%
1 Month
Performance
+7.74%
3 Month
Performance
+13.96%
6 Month
Performance
+25.73%
Year-To-Date
Performance
+7.11%
1 Year
Performance
+11.18%
Receive TXN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Texas Instruments and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

TXN Stock Chart for Wednesday, May, 8, 2024

TXN Chart by TradingView

Texas Instruments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$181.67$182.67
+0.55%		$183.59$181.675.15 million shs$166.32 billion
05/06/2024$178.91$181.67
+1.54%		$181.89$179.274.13 million shs$165.41 billion
05/03/2024$175.80$178.91
+1.77%		$179.68$177.434.54 million shs$162.89 billion
05/02/2024$175.20$175.80
+0.34%		$179.80$173.654.84 million shs$160.06 billion
05/01/2024$176.42$175.20
-0.69%		$178.71$174.407.17 million shs$159.52 billion
04/30/2024$179.29$176.42
-1.60%		$179.24$176.316.44 million shs$160.63 billion
04/29/2024$177.48$179.29
+1.02%		$179.79$177.314.17 million shs$163.24 billion
04/26/2024$175.25$177.48
+1.27%		$178.30$175.005.40 million shs$161.52 billion
04/25/2024$174.81$175.25
+0.25%		$177.05$172.269.13 million shs$159.49 billion
04/24/2024$165.47$174.81
+5.64%		$179.49$173.6113.96 million shs$159.09 billion
04/23/2024$163.43$165.47
+1.25%		$166.90$162.466.80 million shs$150.59 billion
04/22/2024$159.68$163.43
+2.35%		$164.14$160.055.94 million shs$148.73 billion
04/19/2024$163.67$159.68
-2.44%		$164.42$159.1110.50 million shs$145.32 billion
04/18/2024$165.70$163.67
-1.23%		$164.68$161.575.61 million shs$148.95 billion
04/17/2024$167.59$165.70
-1.13%		$168.96$165.504.56 million shs$150.80 billion
04/16/2024$166.35$167.59
+0.75%		$168.52$166.843.39 million shs$152.52 billion
04/15/2024$166.33$166.35
+0.01%		$169.34$165.324.74 million shs$151.39 billion
04/12/2024$171.20$166.33
-2.84%		$169.43$165.775.47 million shs$151.37 billion
04/11/2024$168.92$171.20
+1.35%		$171.85$168.134.35 million shs$155.80 billion
04/10/2024$173.46$168.92
-2.62%		$170.41$167.905.66 million shs$153.73 billion
04/09/2024$169.46$173.46
+2.36%		$173.52$170.134.83 million shs$157.86 billion
04/08/2024$167.50$169.46
+1.17%		$170.29$167.263.15 million shs$154.22 billion
04/05/2024$168.53$167.50
-0.61%		$169.25$167.145.01 million shs$152.44 billion
04/04/2024$170.34$168.53
-1.06%		$173.00$168.117.49 million shs$153.37 billion
04/03/2024$170.36$170.34
-0.01%		$170.89$167.893.29 million shs$155.02 billion
04/02/2024$173.17$170.36
-1.62%		$172.35$169.603.30 million shs$155.04 billion
04/01/2024$174.21$173.17
-0.60%		$175.91$172.862.30 million shs$157.60 billion
03/29/2024$174.21$174.21$175.85$173.334.42 million shs$158.54 billion
03/28/2024$172.87$174.21
+0.78%		$175.85$173.334.42 million shs$158.54 billion
03/27/2024$167.91$172.87
+2.95%		$172.92$168.834.20 million shs$157.32 billion
03/26/2024$170.85$167.91
-1.72%		$171.86$167.515.50 million shs$152.81 billion
03/25/2024$172.48$170.85
-0.95%		$172.33$170.623.30 million shs$155.48 billion
03/22/2024$172.59$172.48
-0.06%		$173.73$171.264.18 million shs$156.97 billion
03/21/2024$169.98$172.59
+1.54%		$174.74$171.724.37 million shs$157.07 billion
03/20/2024$166.76$169.98
+1.93%		$170.14$166.274.40 million shs$154.69 billion
03/19/2024$169.21$166.76
-1.45%		$168.29$165.995.64 million shs$151.76 billion
03/18/2024$172.52$169.21
-1.92%		$174.78$169.065.21 million shs$153.99 billion
03/15/2024$171.14$172.52
+0.81%		$173.03$168.6918.95 million shs$157.00 billion
03/14/2024$172.68$171.14
-0.89%		$173.63$169.804.81 million shs$155.62 billion
03/13/2024$174.80$172.68
-1.21%		$174.29$171.215.09 million shs$157.02 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$174.19$174.80
+0.35%		$176.35$173.235.71 million shs$158.94 billion
03/11/2024$172.30$174.19
+1.10%		$174.28$171.534.21 million shs$158.39 billion
03/08/2024$175.27$172.30
-1.69%		$175.55$172.285.63 million shs$156.67 billion
03/07/2024$171.87$175.27
+1.98%		$177.75$172.285.98 million shs$159.37 billion
03/06/2024$170.64$171.87
+0.72%		$175.79$170.716.31 million shs$156.28 billion
03/05/2024$172.44$170.64
-1.04%		$172.72$169.286.21 million shs$155.16 billion
03/04/2024$171.05$172.44
+0.81%		$173.05$170.864.40 million shs$156.80 billion
03/01/2024$167.33$171.05
+2.22%		$172.09$167.325.23 million shs$155.53 billion
02/29/2024$163.04$167.33
+2.63%		$167.91$164.287.27 million shs$152.15 billion
02/28/2024$164.94$163.04
-1.15%		$163.88$162.382.93 million shs$148.25 billion
02/27/2024$164.30$164.94
+0.39%		$165.66$164.252.89 million shs$149.98 billion
02/26/2024$163.69$164.30
+0.37%		$165.51$163.785.24 million shs$149.40 billion
02/23/2024$165.43$163.69
-1.05%		$166.00$163.633.48 million shs$148.84 billion
02/22/2024$164.08$165.43
+0.82%		$166.12$163.505.04 million shs$150.42 billion
02/21/2024$162.74$164.08
+0.82%		$164.12$161.504.52 million shs$149.20 billion
02/20/2024$160.38$162.74
+1.47%		$162.91$159.295.41 million shs$147.98 billion
02/19/2024$160.38$160.38$162.15$159.433.17 million shs$145.83 billion
02/16/2024$160.71$160.38
-0.21%		$162.15$159.433.17 million shs$145.83 billion
02/15/2024$157.87$160.71
+1.80%		$161.27$158.943.72 million shs$146.13 billion
02/14/2024$156.85$157.87
+0.65%		$159.04$156.584.53 million shs$143.55 billion
02/13/2024$161.08$156.85
-2.63%		$159.42$155.465.36 million shs$142.62 billion
02/12/2024$162.40$161.08
-0.81%		$162.84$161.053.85 million shs$146.47 billion
02/09/2024$160.21$162.40
+1.37%		$162.47$160.633.92 million shs$147.67 billion
02/08/2024$158.77$160.21
+0.91%		$161.06$158.783.49 million shs$145.68 billion
02/07/2024$158.37$158.77
+0.25%		$160.29$158.234.63 million shs$144.37 billion

Related Companies:
This page (NASDAQ:TXN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The AI Stock that’s Disrupting Every Industry
StockEarnings