-
5 DAY PERFORMANCE
+6.14% -
1 MONTH PERFORMANCE
+7.57% -
3 MONTH PERFORMANCE
+12.52% -
6 MONTH PERFORMANCE
+18.24% -
YEAR-TO-DATE PERFORMANCE
+27.60% -
1 YEAR PERFORMANCE
+49.78%
Texas Instruments Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $215.80 | $217.54 (0.81%) | $218.25 | $215.57 | 5.49 M | $198.61 B |
| 11/06/2024 | $208.93 | $214.97 (2.89%) | $215.68 | $208.37 | 8.53 M | $196.27 B |
| 11/05/2024 | $202.07 | $202.46 (0.19%) | $205.52 | $199.72 | 5.25 M | $184.85 B |
| 11/04/2024 | $203.49 | $203.66 (0.08%) | $205.60 | $202.55 | 3.69 M | $185.94 B |
| 11/01/2024 | $203.08 | $204.92 (0.91%) | $206.72 | $203.08 | 4.21 M | $187.09 B |
| 10/31/2024 | $207.96 | $203.16 (-2.31%) | $207.96 | $201.40 | 6.54 M | $185.49 B |
| 10/30/2024 | $208.00 | $207.93 (-0.03%) | $210.81 | $207.75 | 4.91 M | $189.84 B |
| 10/29/2024 | $206.14 | $211.35 (2.53%) | $211.59 | $205.31 | 5.52 M | $192.96 B |
| 10/28/2024 | $206.37 | $205.83 (-0.26%) | $207.31 | $205.00 | 4.41 M | $187.92 B |
| 10/25/2024 | $207.61 | $206.93 (-0.33%) | $211.39 | $206.75 | 5.10 M | $188.93 B |
| 10/24/2024 | $202.82 | $206.61 (1.87%) | $206.91 | $201.21 | 9.31 M | $188.63 B |
| 10/23/2024 | $201.04 | $201.74 (0.35%) | $203.00 | $198.00 | 10.55 M | $184.19 B |
| 10/22/2024 | $193.61 | $193.97 (0.19%) | $195.30 | $192.85 | 7.91 M | $177.09 B |
| 10/21/2024 | $196.74 | $195.77 (-0.49%) | $197.93 | $194.12 | 4.95 M | $178.74 B |
| 10/18/2024 | $199.48 | $198.47 (-0.51%) | $199.96 | $196.74 | 4.03 M | $181.00 B |
| 10/17/2024 | $204.90 | $198.30 (-3.22%) | $204.90 | $198.11 | 4.69 M | $180.85 B |
| 10/16/2024 | $201.98 | $200.69 (-0.64%) | $202.10 | $199.28 | 3.31 M | $183.03 B |
| 10/15/2024 | $208.02 | $199.84 (-3.93%) | $208.65 | $198.90 | 6.82 M | $182.25 B |
| 10/14/2024 | $206.14 | $208.66 (1.22%) | $208.96 | $205.64 | 3.29 M | $190.30 B |
| 10/11/2024 | $201.37 | $205.11 (1.86%) | $205.79 | $201.37 | 2.82 M | $187.06 B |
| 10/10/2024 | $201.96 | $202.47 (0.25%) | $203.36 | $200.88 | 3.65 M | $184.65 B |
| 10/09/2024 | $201.55 | $204.97 (1.7%) | $205.50 | $201.38 | 3.22 M | $186.93 B |
| 10/08/2024 | $200.98 | $202.21 (0.61%) | $203.25 | $199.24 | 6.28 M | $184.42 B |
| 10/07/2024 | $200.59 | $201.27 (0.34%) | $202.78 | $199.67 | 2.77 M | $183.56 B |
| 10/04/2024 | $206.10 | $202.71 (-1.64%) | $206.36 | $201.34 | 4.09 M | $184.87 B |
| 10/03/2024 | $201.08 | $201.67 (0.29%) | $203.44 | $200.27 | 3.17 M | $183.92 B |
| 10/02/2024 | $202.91 | $203.43 (0.26%) | $205.75 | $201.71 | 4.39 M | $185.53 B |
| 10/01/2024 | $206.06 | $201.60 (-2.16%) | $207.02 | $199.70 | 9.04 M | $183.86 B |
| 09/30/2024 | $206.10 | $206.57 (0.23%) | $208.70 | $204.10 | 5.46 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 |