Free Trial

Texas Instruments (TXN) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free TXN Stock Alerts
$177.48
+2.23 (+1.27%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Texas Instruments Stock Price Performance

5 Day
Performance
+8.60%
1 Month
Performance
+2.67%
3 Month
Performance
+8.16%
6 Month
Performance
+24.01%
Year-To-Date
Performance
+4.12%
1 Year
Performance
+7.39%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

TXN Stock Chart for Saturday, April, 27, 2024

TXN Chart by TradingView

Texas Instruments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/06/2024$158.90$158.37
-0.33%		$159.70$157.334.14 million shs$143.83 billion
02/05/2024$159.20$158.90
-0.19%		$159.99$157.594.18 million shs$144.31 billion
02/02/2024$159.69$159.20
-0.31%		$159.80$157.804.92 million shs$144.59 billion
02/01/2024$160.12$159.69
-0.27%		$159.87$156.666.53 million shs$145.03 billion
01/31/2024$162.05$160.12
-1.19%		$163.17$159.328.66 million shs$145.42 billion
01/30/2024$166.04$162.05
-2.40%		$163.74$161.544.89 million shs$147.17 billion
01/29/2024$164.09$166.04
+1.19%		$166.32$163.436.08 million shs$150.80 billion
01/26/2024$167.42$164.09
-1.99%		$166.20$163.288.80 million shs$149.03 billion

Related Companies:
This page (NASDAQ:TXN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets