Texas Instruments (TXN) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free TXN Stock Alerts

$163.67

-2.03 (-1.23%)

(As of 04/18/2024 ET)

Compare

Texas Instruments Stock Price Performance

5 Day Performance: -1.60%
1 Month Performance: -3.27%
3 Month Performance: -1.94%
6 Month Performance: +7.81%
Year-To-Date Performance: -3.98%
1 Year Performance: -9.23%

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 Darwin

Your Next Portfolio Star: Revealing 2024's Top Stock Pick

We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your report

TXN Stock Chart for Thursday, April, 18, 2024

Texas Instruments Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$167.59	$165.70 -1.13%	$168.96	$165.50	4.56 million shs	$150.80 billion
04/16/2024	$166.35	$167.59 +0.75%	$168.52	$166.84	3.39 million shs	$152.52 billion
04/15/2024	$166.33	$166.35 +0.01%	$169.34	$165.32	4.74 million shs	$151.39 billion
04/12/2024	$171.20	$166.33 -2.84%	$169.43	$165.77	5.47 million shs	$151.37 billion
04/11/2024	$168.92	$171.20 +1.35%	$171.85	$168.13	4.35 million shs	$155.80 billion
04/10/2024	$173.46	$168.92 -2.62%	$170.41	$167.90	5.66 million shs	$153.73 billion
Get the Latest News and Ratings for TXN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Texas Instruments and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$169.46	$173.46 +2.36%	$173.52	$170.13	4.83 million shs	$157.86 billion
04/08/2024	$167.50	$169.46 +1.17%	$170.29	$167.26	3.15 million shs	$154.22 billion
04/05/2024	$168.53	$167.50 -0.61%	$169.25	$167.14	5.01 million shs	$152.44 billion
04/04/2024	$170.34	$168.53 -1.06%	$173.00	$168.11	7.49 million shs	$153.37 billion
04/03/2024	$170.36	$170.34 -0.01%	$170.89	$167.89	3.29 million shs	$155.02 billion
04/02/2024	$173.17	$170.36 -1.62%	$172.35	$169.60	3.30 million shs	$155.04 billion
04/01/2024	$174.21	$173.17 -0.60%	$175.91	$172.86	2.30 million shs	$157.60 billion
03/29/2024	$174.21	$174.21	$175.85	$173.33	4.42 million shs	$158.54 billion
03/28/2024	$172.87	$174.21 +0.78%	$175.85	$173.33	4.42 million shs	$158.54 billion
03/27/2024	$167.91	$172.87 +2.95%	$172.92	$168.83	4.20 million shs	$157.32 billion
03/26/2024	$170.85	$167.91 -1.72%	$171.86	$167.51	5.50 million shs	$152.81 billion
03/25/2024	$172.48	$170.85 -0.95%	$172.33	$170.62	3.30 million shs	$155.48 billion
03/22/2024	$172.59	$172.48 -0.06%	$173.73	$171.26	4.18 million shs	$156.97 billion
03/21/2024	$169.98	$172.59 +1.54%	$174.74	$171.72	4.37 million shs	$157.07 billion
03/20/2024	$166.76	$169.98 +1.93%	$170.14	$166.27	4.40 million shs	$154.69 billion
03/19/2024	$169.21	$166.76 -1.45%	$168.29	$165.99	5.64 million shs	$151.76 billion
03/18/2024	$172.52	$169.21 -1.92%	$174.78	$169.06	5.21 million shs	$153.99 billion
03/15/2024	$171.14	$172.52 +0.81%	$173.03	$168.69	18.95 million shs	$157.00 billion
03/14/2024	$172.68	$171.14 -0.89%	$173.63	$169.80	4.81 million shs	$155.62 billion
03/13/2024	$174.80	$172.68 -1.21%	$174.29	$171.21	5.09 million shs	$157.02 billion
03/12/2024	$174.19	$174.80 +0.35%	$176.35	$173.23	5.71 million shs	$158.94 billion
03/11/2024	$172.30	$174.19 +1.10%	$174.28	$171.53	4.21 million shs	$158.39 billion
03/08/2024	$175.27	$172.30 -1.69%	$175.55	$172.28	5.63 million shs	$156.67 billion
03/07/2024	$171.87	$175.27 +1.98%	$177.75	$172.28	5.98 million shs	$159.37 billion
03/06/2024	$170.64	$171.87 +0.72%	$175.79	$170.71	6.31 million shs	$156.28 billion
03/05/2024	$172.44	$170.64 -1.04%	$172.72	$169.28	6.21 million shs	$155.16 billion
03/04/2024	$171.05	$172.44 +0.81%	$173.05	$170.86	4.40 million shs	$156.80 billion
03/01/2024	$167.33	$171.05 +2.22%	$172.09	$167.32	5.23 million shs	$155.53 billion
02/29/2024	$163.04	$167.33 +2.63%	$167.91	$164.28	7.27 million shs	$152.15 billion
02/28/2024	$164.94	$163.04 -1.15%	$163.88	$162.38	2.93 million shs	$148.25 billion
02/27/2024	$164.30	$164.94 +0.39%	$165.66	$164.25	2.89 million shs	$149.98 billion
02/26/2024	$163.69	$164.30 +0.37%	$165.51	$163.78	5.24 million shs	$149.40 billion
02/23/2024	$165.43	$163.69 -1.05%	$166.00	$163.63	3.48 million shs	$148.84 billion
02/22/2024	$164.08	$165.43 +0.82%	$166.12	$163.50	5.04 million shs	$150.42 billion
With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (Ad) Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Sign up here for a FREE workshop to discover one trader’s $213,000 real-money trade!
02/21/2024	$162.74	$164.08 +0.82%	$164.12	$161.50	4.52 million shs	$149.20 billion
02/20/2024	$160.38	$162.74 +1.47%	$162.91	$159.29	5.41 million shs	$147.98 billion
02/19/2024	$160.38	$160.38	$162.15	$159.43	3.17 million shs	$145.83 billion
02/16/2024	$160.71	$160.38 -0.21%	$162.15	$159.43	3.17 million shs	$145.83 billion
02/15/2024	$157.87	$160.71 +1.80%	$161.27	$158.94	3.72 million shs	$146.13 billion
02/14/2024	$156.85	$157.87 +0.65%	$159.04	$156.58	4.53 million shs	$143.55 billion
02/13/2024	$161.08	$156.85 -2.63%	$159.42	$155.46	5.36 million shs	$142.62 billion
02/12/2024	$162.40	$161.08 -0.81%	$162.84	$161.05	3.85 million shs	$146.47 billion
02/09/2024	$160.21	$162.40 +1.37%	$162.47	$160.63	3.92 million shs	$147.67 billion
02/08/2024	$158.77	$160.21 +0.91%	$161.06	$158.78	3.49 million shs	$145.68 billion
02/07/2024	$158.37	$158.77 +0.25%	$160.29	$158.23	4.63 million shs	$144.37 billion
02/06/2024	$158.90	$158.37 -0.33%	$159.70	$157.33	4.14 million shs	$143.83 billion
02/05/2024	$159.20	$158.90 -0.19%	$159.99	$157.59	4.18 million shs	$144.31 billion
02/02/2024	$159.69	$159.20 -0.31%	$159.80	$157.80	4.92 million shs	$144.59 billion
02/01/2024	$160.12	$159.69 -0.27%	$159.87	$156.66	6.53 million shs	$145.03 billion
01/31/2024	$162.05	$160.12 -1.19%	$163.17	$159.32	8.66 million shs	$145.42 billion
01/30/2024	$166.04	$162.05 -2.40%	$163.74	$161.54	4.89 million shs	$147.17 billion
01/29/2024	$164.09	$166.04 +1.19%	$166.32	$163.43	6.08 million shs	$150.80 billion
01/26/2024	$167.42	$164.09 -1.99%	$166.20	$163.28	8.80 million shs	$149.03 billion
01/25/2024	$170.07	$167.42 -1.56%	$171.53	$166.83	7.08 million shs	$152.05 billion
01/24/2024	$174.34	$170.07 -2.45%	$172.89	$168.54	15.10 million shs	$154.46 billion
01/23/2024	$174.83	$174.34 -0.28%	$176.52	$174.26	9.39 million shs	$158.34 billion
01/22/2024	$173.65	$174.83 +0.68%	$176.65	$173.62	6.85 million shs	$158.78 billion
01/19/2024	$166.91	$173.65 +4.04%	$175.16	$170.24	13.34 million shs	$157.71 billion
01/18/2024	$162.42	$166.91 +2.77%	$167.38	$163.18	6.58 million shs	$151.59 billion
01/17/2024	$163.88	$162.42 -0.89%	$162.73	$160.29	4.08 million shs	$147.51 billion

Related Companies:

This page (NASDAQ:TXN) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Texas Instruments (TXN) Stock Chart & Stock Price History

Texas Instruments Stock Price Performance

TXN Stock Chart for Thursday, April, 18, 2024

Texas Instruments Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info