-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
-3.64% -
3 MONTH PERFORMANCE
+6.14% -
6 MONTH PERFORMANCE
+19.27% -
YEAR-TO-DATE PERFORMANCE
+21.17% -
1 YEAR PERFORMANCE
+29.89%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $206.10 | $206.57 (0.23%) | $208.70 | $204.10 | 5.45 M | $188.39 B |
| 09/27/2024 | $210.83 | $209.14 (-0.8%) | $211.72 | $208.81 | 3.07 M | $190.74 B |
| 09/26/2024 | $210.32 | $209.26 (-0.5%) | $210.57 | $205.06 | 4.52 M | $190.85 B |
| 09/25/2024 | $203.14 | $205.06 (0.95%) | $205.37 | $203.12 | 4.12 M | $187.01 B |
| 09/24/2024 | $206.06 | $204.94 (-0.54%) | $208.42 | $204.61 | 5.57 M | $186.91 B |
| 09/23/2024 | $203.89 | $203.85 (-0.02%) | $204.82 | $202.84 | 2.76 M | $185.91 B |
| 09/20/2024 | $204.38 | $203.30 (-0.53%) | $205.26 | $201.08 | 14.50 M | $185.41 B |
| 09/19/2024 | $207.61 | $207.60 (-0%) | $210.56 | $205.69 | 5.16 M | $189.33 B |
| 09/18/2024 | $202.68 | $200.71 (-0.97%) | $204.97 | $199.96 | 4.26 M | $183.05 B |
| 09/17/2024 | $199.44 | $201.39 (0.98%) | $202.25 | $198.93 | 3.48 M | $183.67 B |
| 09/16/2024 | $198.72 | $198.47 (-0.13%) | $199.50 | $195.99 | 3.72 M | $181.00 B |
| 09/13/2024 | $197.11 | $199.93 (1.43%) | $200.88 | $196.83 | 4.62 M | $182.34 B |
| 09/12/2024 | $201.60 | $195.98 (-2.79%) | $202.00 | $194.67 | 7.20 M | $178.73 B |
| 09/11/2024 | $199.70 | $202.41 (1.36%) | $202.82 | $195.04 | 5.90 M | $184.60 B |
| 09/10/2024 | $201.17 | $199.80 (-0.68%) | $201.28 | $197.03 | 4.86 M | $182.22 B |
| 09/09/2024 | $202.09 | $201.17 (-0.46%) | $202.29 | $198.99 | 4.86 M | $183.47 B |
| 09/06/2024 | $201.50 | $197.45 (-2.01%) | $201.87 | $196.73 | 6.31 M | $180.07 B |
| 09/05/2024 | $202.30 | $201.55 (-0.37%) | $204.27 | $199.68 | 4.11 M | $183.81 B |
| 09/04/2024 | $201.62 | $204.00 (1.18%) | $205.74 | $200.29 | 4.65 M | $186.05 B |
| 09/03/2024 | $211.95 | $201.83 (-4.77%) | $211.95 | $201.19 | 9.28 M | $184.07 B |
| 08/30/2024 | $212.58 | $214.34 (0.83%) | $214.66 | $211.40 | 5.86 M | $195.48 B |
| 08/29/2024 | $210.64 | $211.09 (0.21%) | $214.41 | $209.65 | 5.62 M | $192.51 B |
| 08/28/2024 | $210.63 | $207.74 (-1.37%) | $211.27 | $205.97 | 4.00 M | $189.46 B |
| 08/27/2024 | $207.92 | $210.69 (1.33%) | $211.11 | $207.56 | 4.37 M | $192.15 B |
| 08/26/2024 | $209.00 | $208.25 (-0.36%) | $210.01 | $207.55 | 5.81 M | $189.92 B |
| 08/23/2024 | $206.82 | $209.88 (1.48%) | $210.51 | $206.31 | 6.11 M | $191.41 B |
| 08/22/2024 | $208.46 | $203.77 (-2.25%) | $209.64 | $202.80 | 6.88 M | $185.84 B |
| 08/21/2024 | $206.35 | $208.37 (0.98%) | $210.88 | $204.90 | 8.12 M | $190.03 B |
| 08/20/2024 | $200.44 | $202.54 (1.05%) | $204.45 | $198.09 | 7.11 M | $184.72 B |
| 08/19/2024 | $200.54 | $200.66 (0.06%) | $201.05 | $198.00 | 3.79 M | $183.00 B |
| 08/16/2024 | $201.93 | $200.53 (-0.69%) | $202.45 | $198.18 | 4.24 M | $182.88 B |
| 08/15/2024 | $200.50 | $201.93 (0.71%) | $203.16 | $198.50 | 5.08 M | $184.16 B |
| 08/14/2024 | $197.01 | $195.61 (-0.71%) | $197.38 | $193.45 | 3.07 M | $178.40 B |
| 08/13/2024 | $193.80 | $197.25 (1.78%) | $197.71 | $193.40 | 4.97 M | $179.89 B |
| 08/12/2024 | $192.45 | $192.06 (-0.2%) | $193.63 | $190.78 | 5.24 M | $175.16 B |
| 08/09/2024 | $191.02 | $192.21 (0.62%) | $193.45 | $189.97 | 3.07 M | $175.30 B |
| 08/08/2024 | $187.23 | $193.30 (3.24%) | $194.01 | $185.55 | 6.18 M | $176.29 B |
| 08/07/2024 | $190.24 | $184.07 (-3.24%) | $191.52 | $183.72 | 5.01 M | $167.87 B |
| 08/06/2024 | $183.52 | $186.95 (1.87%) | $190.32 | $182.60 | 6.21 M | $170.50 B |
| 08/05/2024 | $184.61 | $181.19 (-1.85%) | $188.74 | $180.07 | 8.66 M | $165.25 B |
| 08/02/2024 | $187.51 | $187.46 (-0.03%) | $189.62 | $186.07 | 8.05 M | $170.96 B |
| 08/01/2024 | $201.75 | $193.33 (-4.17%) | $204.12 | $190.96 | 7.96 M | $176.32 B |
| 07/31/2024 | $204.46 | $203.81 (-0.32%) | $204.46 | $199.49 | 7.46 M | $185.87 B |
| 07/30/2024 | $203.61 | $200.99 (-1.29%) | $204.49 | $199.71 | 6.06 M | $183.30 B |
| 07/29/2024 | $203.27 | $201.88 (-0.68%) | $204.13 | $200.76 | 3.39 M | $184.11 B |
| 07/26/2024 | $200.47 | $201.99 (0.76%) | $204.38 | $199.08 | 5.38 M | $184.21 B |
| 07/25/2024 | $198.28 | $197.15 (-0.57%) | $201.73 | $194.12 | 9.56 M | $179.80 B |
| 07/24/2024 | $206.36 | $198.28 (-3.92%) | $206.55 | $196.91 | 11.05 M | $180.83 B |
| 07/23/2024 | $200.59 | $198.29 (-1.15%) | $202.98 | $197.44 | 6.08 M | $180.84 B |
| 07/22/2024 | $203.10 | $205.88 (1.37%) | $206.00 | $201.01 | 6.06 M | $187.76 B |
| 07/19/2024 | $205.36 | $199.10 (-3.05%) | $206.15 | $198.74 | 4.87 M | $181.18 B |
| 07/18/2024 | $204.83 | $205.87 (0.51%) | $207.00 | $203.28 | 5.50 M | $187.34 B |
| 07/17/2024 | $205.14 | $204.26 (-0.43%) | $210.84 | $204.03 | 7.79 M | $185.88 B |
| 07/16/2024 | $203.48 | $206.62 (1.54%) | $206.77 | $202.59 | 3.13 M | $188.02 B |
| 07/15/2024 | $201.86 | $201.76 (-0.05%) | $203.08 | $200.83 | 3.09 M | $183.60 B |
| 07/12/2024 | $202.12 | $201.87 (-0.12%) | $205.29 | $201.31 | 3.68 M | $183.70 B |
| 07/11/2024 | $203.81 | $199.99 (-1.87%) | $204.00 | $199.88 | 5.59 M | $181.99 B |
| 07/10/2024 | $201.31 | $203.62 (1.15%) | $203.78 | $201.00 | 4.56 M | $185.29 B |
| 07/09/2024 | $202.40 | $200.16 (-1.11%) | $202.40 | $199.08 | 3.74 M | $182.15 B |
| 07/08/2024 | $200.01 | $201.47 (0.73%) | $201.71 | $199.40 | 3.93 M | $183.34 B |
| 07/05/2024 | $200.00 | $198.79 (-0.61%) | $200.15 | $197.24 | 2.89 M | $180.90 B |
| 07/03/2024 | $198.13 | $198.94 (0.41%) | $199.57 | $196.10 | 2.45 M | $181.04 B |
| 07/02/2024 | $194.99 | $198.42 (1.76%) | $199.05 | $194.45 | 4.17 M | $180.56 B |
| 07/01/2024 | $193.63 | $194.60 (0.5%) | $194.98 | $192.74 | 2.87 M | $177.09 B |