Free Trial

Texas Instruments (TXN) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free TXN Stock Alerts
$195.02
+0.05 (+0.03%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Texas Instruments Stock Price Performance

5 Day
Performance
+4.26%
1 Month
Performance
+17.69%
3 Month
Performance
+21.60%
6 Month
Performance
+26.13%
Year-To-Date
Performance
+14.41%
1 Year
Performance
+17.95%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

TXN Stock Chart for Saturday, May, 18, 2024

TXN Chart by TradingView

Texas Instruments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$194.97$195.02
+0.03%		$196.55$193.834.53 million shs$177.56 billion
05/16/2024$195.53$194.97
-0.29%		$195.87$192.605.37 million shs$177.52 billion
05/15/2024$191.13$195.53
+2.30%		$195.61$191.895.94 million shs$178.03 billion
05/14/2024$187.82$191.13
+1.76%		$191.46$187.104.92 million shs$174.02 billion
05/13/2024$187.05$187.82
+0.41%		$188.38$186.673.68 million shs$171.01 billion
05/10/2024$185.32$187.05
+0.93%		$187.35$185.735.61 million shs$170.31 billion
05/09/2024$183.95$185.32
+0.74%		$185.75$183.665.84 million shs$168.73 billion
05/08/2024$182.67$183.95
+0.70%		$184.07$181.494.21 million shs$167.48 billion
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
A once-in-a-century investment opportunity (Ad)

It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.

To get its name and ticker symbol for free - just click here.
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
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

Related Companies:
This page (NASDAQ:TXN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders