5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+16.57%
3 MONTH PERFORMANCE
+41.95%
6 MONTH PERFORMANCE
+14.92%
YEAR-TO-DATE PERFORMANCE
+28.72%
1 YEAR PERFORMANCE
+19.77%
Texas Instruments Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $229.88 | $223.32 (-2.85%) | $230.00 | $221.36 | 6.50 M | $203.00 B |
| 02/17/2026 | $226.53 | $225.69 (-0.37%) | $228.45 | $222.81 | 5.45 M | $205.15 B |
| 02/13/2026 | $221.67 | $226.16 (2.03%) | $226.89 | $221.54 | 5.01 M | $205.58 B |
| 02/12/2026 | $226.68 | $223.00 (-1.62%) | $229.50 | $221.87 | 8.47 M | $202.71 B |
| 02/11/2026 | $223.13 | $226.56 (1.54%) | $231.32 | $223.13 | 9.13 M | $205.94 B |
| 02/10/2026 | $216.83 | $220.92 (1.89%) | $222.08 | $216.13 | 5.10 M | $200.82 B |
| 02/09/2026 | $221.26 | $218.77 (-1.13%) | $222.16 | $218.24 | 9.25 M | $198.86 B |
| 02/06/2026 | $225.63 | $221.44 (-1.86%) | $226.76 | $218.59 | 9.40 M | $201.29 B |
| 02/05/2026 | $221.65 | $223.98 (1.05%) | $225.82 | $218.90 | 11.04 M | $203.60 B |
| 02/04/2026 | $222.13 | $222.92 (0.36%) | $228.29 | $218.66 | 14.54 M | $202.63 B |
| 02/03/2026 | $224.24 | $225.21 (0.43%) | $228.83 | $222.70 | 15.21 M | $204.72 B |
| 02/02/2026 | $215.44 | $225.01 (4.44%) | $225.26 | $214.84 | 11.19 M | $204.53 B |
| 01/30/2026 | $216.06 | $215.55 (-0.24%) | $216.46 | $213.06 | 9.09 M | $195.93 B |
| 01/29/2026 | $216.40 | $218.97 (1.19%) | $222.00 | $214.82 | 14.12 M | $199.04 B |
| 01/28/2026 | $203.86 | $216.17 (6.04%) | $216.59 | $203.72 | 19.60 M | $196.50 B |
| 01/27/2026 | $194.69 | $196.63 (1%) | $198.41 | $194.34 | 10.75 M | $178.74 B |
| 01/26/2026 | $193.31 | $196.59 (1.7%) | $196.84 | $192.44 | 9.17 M | $178.70 B |
| 01/23/2026 | $195.76 | $193.31 (-1.25%) | $196.41 | $191.13 | 6.69 M | $175.33 B |
| 01/22/2026 | $197.30 | $194.99 (-1.17%) | $199.43 | $193.68 | 7.26 M | $176.86 B |
| 01/21/2026 | $191.45 | $194.41 (1.55%) | $196.13 | $191.26 | 7.27 M | $176.33 B |
| 01/20/2026 | $190.24 | $189.59 (-0.34%) | $192.43 | $187.95 | 9.52 M | $171.96 B |
| 01/16/2026 | $190.23 | $191.58 (0.71%) | $192.47 | $190.07 | 6.94 M | $173.76 B |
| 01/15/2026 | $194.93 | $189.12 (-2.98%) | $196.64 | $188.77 | 6.94 M | $171.53 B |
| 01/14/2026 | $187.50 | $193.45 (3.17%) | $193.61 | $187.44 | 7.99 M | $175.46 B |
| 01/13/2026 | $189.28 | $188.53 (-0.4%) | $189.75 | $187.65 | 4.14 M | $171.00 B |
| 01/12/2026 | $188.85 | $189.07 (0.12%) | $190.82 | $188.00 | 6.50 M | $171.49 B |
| 01/09/2026 | $188.80 | $190.31 (0.8%) | $191.40 | $187.51 | 6.02 M | $172.61 B |
| 01/08/2026 | $182.83 | $188.45 (3.07%) | $189.08 | $182.55 | 6.86 M | $170.92 B |
| 01/07/2026 | $188.47 | $185.71 (-1.46%) | $190.72 | $184.49 | 8.34 M | $168.44 B |
| 01/06/2026 | $180.09 | $192.10 (6.67%) | $192.92 | $180.09 | 13.22 M | $174.23 B |
| 01/05/2026 | $178.02 | $177.17 (-0.48%) | $182.89 | $176.89 | 6.76 M | $160.69 B |
| 01/02/2026 | $174.97 | $177.52 (1.46%) | $178.89 | $174.91 | 6.13 M | $161.01 B |
| 12/31/2025 | $175.80 | $173.49 (-1.31%) | $176.18 | $173.44 | 3.43 M | $157.36 B |
| 12/30/2025 | $175.95 | $175.42 (-0.3%) | $176.47 | $175.25 | 3.90 M | $159.11 B |
| 12/29/2025 | $176.51 | $175.69 (-0.46%) | $177.65 | $175.10 | 4.16 M | $159.35 B |
| 12/26/2025 | $177.72 | $176.88 (-0.47%) | $178.52 | $176.43 | 3.19 M | $160.43 B |
| 12/24/2025 | $177.34 | $177.13 (-0.12%) | $178.02 | $176.80 | 1.27 M | $160.66 B |
| 12/23/2025 | $178.27 | $177.08 (-0.67%) | $178.61 | $176.68 | 3.50 M | $160.61 B |
| 12/22/2025 | $179.49 | $178.82 (-0.37%) | $179.90 | $177.97 | 5.37 M | $162.19 B |
| 12/19/2025 | $175.72 | $176.29 (0.32%) | $178.24 | $175.59 | 19.09 M | $159.90 B |
| 12/18/2025 | $176.80 | $176.19 (-0.35%) | $178.90 | $175.90 | 8.55 M | $159.80 B |
| 12/17/2025 | $177.87 | $174.49 (-1.9%) | $179.64 | $173.69 | 8.87 M | $158.26 B |
| 12/16/2025 | $178.34 | $177.56 (-0.44%) | $179.03 | $176.00 | 5.75 M | $161.05 B |
| 12/15/2025 | $175.35 | $177.97 (1.49%) | $179.36 | $174.00 | 9.04 M | $161.42 B |
| 12/12/2025 | $181.79 | $179.42 (-1.3%) | $183.23 | $178.65 | 5.98 M | $162.73 B |
| 12/11/2025 | $180.28 | $181.67 (0.77%) | $182.02 | $179.18 | 4.84 M | $164.77 B |
| 12/10/2025 | $177.83 | $181.67 (2.16%) | $182.72 | $177.50 | 5.27 M | $164.77 B |
| 12/09/2025 | $179.91 | $179.52 (-0.22%) | $181.88 | $179.40 | 3.76 M | $162.82 B |
| 12/08/2025 | $183.51 | $180.94 (-1.4%) | $183.70 | $179.53 | 6.43 M | $164.11 B |
| 12/05/2025 | $180.87 | $182.54 (0.92%) | $184.76 | $180.63 | 6.58 M | $165.56 B |
| 12/04/2025 | $183.24 | $180.12 (-1.7%) | $183.91 | $178.94 | 6.72 M | $163.37 B |
| 12/03/2025 | $176.82 | $182.60 (3.27%) | $183.00 | $175.58 | 9.26 M | $165.62 B |
| 12/02/2025 | $168.71 | $175.26 (3.88%) | $177.88 | $168.01 | 9.44 M | $158.96 B |
| 12/01/2025 | $166.84 | $168.16 (0.79%) | $169.67 | $166.53 | 6.17 M | $152.52 B |
| 11/28/2025 | $166.04 | $168.27 (1.34%) | $169.25 | $165.42 | 4.02 M | $152.62 B |
| 11/26/2025 | $162.32 | $165.35 (1.87%) | $167.04 | $162.05 | 7.35 M | $149.97 B |
| 11/25/2025 | $159.72 | $161.77 (1.28%) | $161.95 | $158.69 | 7.41 M | $146.73 B |
| 11/24/2025 | $159.72 | $161.26 (0.96%) | $162.70 | $158.97 | 9.47 M | $146.26 B |
| 11/21/2025 | $153.42 | $159.40 (3.9%) | $161.16 | $153.41 | 11.71 M | $144.58 B |
| 11/20/2025 | $158.16 | $153.33 (-3.05%) | $159.25 | $152.73 | 7.89 M | $139.07 B |
| 11/19/2025 | $156.57 | $157.09 (0.33%) | $159.17 | $155.13 | 5.57 M | $142.48 B |
| 11/18/2025 | $154.55 | $157.32 (1.79%) | $158.09 | $153.54 | 8.16 M | $142.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
