206.81
price up icon2.82%   5.6925
 
loading

Texas Instruments Inc Stock (TXN) Price History

The historical daily chart and data for Texas Instruments Inc stock (TXN), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $206.81.
  • Texas Instruments Inc all-time high stock price is $220.38, occurred on November 08, 2024.
  • The lowest Texas Instruments Inc stock price recorded was $40.33 on February 05, 2014. Since then, Texas Instruments Inc's stock price has risen over 412.80% to $206.81 now.
  • The 52-week high stock price for TXN is $220.38, representing a 6.56% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for TXN is $151.27, indicating a -26.86% decrease from the current share price, occurred on November 30, 2023.
  • The closing price of Texas Instruments Inc (TXN) stock in the beginning of 2023 was $190.59. The stock closed the year at $165.22, a loss of over -13.31% for the year.
The table below shows more information about TXN historical price data:
Date High Low High - Low Volume % Change
Nov 18, 2024 $207.0 $201.5 $5.45 2,394,136.0 +2.79%
Nov 15, 2024 $204.8 $200.3 $4.49 5,819,528.0 -2.37%
Nov 14, 2024 $207.1 $204.4 $2.69 4,072,693.0 +0.14%
Nov 13, 2024 $211.8 $205.3 $6.51 7,791,076.0 -3.32%
Nov 12, 2024 $215.4 $209.0 $6.41 4,875,964.0 -1.43%
Nov 11, 2024 $219.7 $214.3 $5.40 4,716,409.0 -2.01%
Nov 08, 2024 $220.4 $216.2 $4.17 4,744,702.0 +1.26%
Nov 07, 2024 $218.2 $215.6 $2.68 5,347,634.0 +1.20%
Nov 06, 2024 $215.7 $208.4 $7.31 8,150,367.0 +6.18%
Nov 05, 2024 $205.5 $199.7 $5.80 4,948,330.0 -0.59%
Nov 04, 2024 $205.6 $202.6 $3.05 3,595,547.0 -0.61%
Nov 01, 2024 $206.7 $203.1 $3.64 3,860,523.0 +0.87%
Oct 31, 2024 $208.0 $201.4 $6.56 6,047,670.0 -2.29%
Oct 30, 2024 $210.8 $207.8 $3.06 4,701,996.0 -1.62%
Oct 29, 2024 $211.6 $205.3 $6.28 5,275,726.0 +2.68%
Oct 28, 2024 $207.3 $205.0 $2.31 4,315,152.0 -0.53%
Oct 25, 2024 $211.4 $206.8 $4.64 4,084,648.0 +0.15%
Oct 24, 2024 $206.9 $201.2 $5.70 8,699,068.0 +2.41%
Oct 23, 2024 $203.0 $198.0 $5.00 10,450,958.0 +4.01%
Oct 22, 2024 $195.3 $192.8 $2.44 7,223,234.0 -0.92%
Oct 21, 2024 $197.9 $194.1 $3.81 4,700,550.0 -1.36%

Texas Instruments Inc Stock (TXN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Texas Instruments Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Texas Instruments Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Texas Instruments Inc Stock (TXN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $220.4 $199.7 $20.66 60,316,909.0 +1.76%
Oct, 2024 $211.6 $192.8 $18.74 110,810,164.0 -1.65%
Sep, 2024 $211.9 $194.7 $17.28 101,948,621.0 -3.63%
Aug, 2024 $214.7 $180.1 $34.59 120,160,155.0 +5.17%
Jul, 2024 $210.8 $192.7 $18.10 108,965,388.0 +4.77%
Jun, 2024 $201.3 $191.7 $9.59 87,480,021.0 -0.25%
May, 2024 $206.0 $173.7 $32.35 121,809,281.0 +10.54%
Apr, 2024 $179.8 $159.1 $20.68 122,585,665.0 +1.27%
Mar, 2024 $177.8 $166.0 $11.77 114,372,713.0 +4.11%
Feb, 2024 $167.9 $155.5 $12.45 89,223,454.0 +4.50%
Jan, 2024 $176.7 $159.3 $17.33 142,691,340.0 -6.07%

Texas Instruments Inc Stock (TXN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $172.3 $151.9 $20.40 111,439,114.0 +11.62%
Nov, 2023 $156.3 $140.8 $15.47 115,839,576.0 +7.53%
Oct, 2023 $160.6 $139.5 $21.16 118,085,906.0 -10.69%
Sep, 2023 $170.9 $155.9 $15.01 82,157,383.0 -5.38%
Aug, 2023 $179.5 $163.9 $15.54 107,767,097.0 -6.63%
Jul, 2023 $188.1 $173.1 $15.04 114,656,335.0 -0.01%
Jun, 2023 $180.5 $167.2 $13.34 101,364,663.0 +3.53%
May, 2023 $178.1 $159.9 $18.16 112,524,786.0 +4.00%
Apr, 2023 $186.2 $161.1 $25.08 87,337,081.0 -10.11%
Mar, 2023 $186.3 $169.8 $16.49 117,715,319.0 +8.49%
Feb, 2023 $185.4 $167.8 $17.65 98,459,505.0 -3.25%
Jan, 2023 $181.2 $162.6 $18.58 115,502,513.0 +7.26%

Texas Instruments Inc Stock (TXN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $183.1 $160.8 $22.26 99,121,029.0 -8.45%
Nov, 2022 $182.6 $155.3 $27.29 118,478,175.0 +12.35%
Oct, 2022 $169.2 $146.0 $23.26 144,900,079.0 +3.78%
Sep, 2022 $171.9 $154.7 $17.24 124,488,868.0 -6.31%
Aug, 2022 $186.0 $164.0 $21.97 107,067,015.0 -7.65%
Jul, 2022 $179.3 $144.5 $34.81 109,683,881.0 +16.43%
Jun, 2022 $177.6 $149.1 $28.49 116,682,588.0 -13.07%
May, 2022 $178.4 $162.7 $15.68 128,098,074.0 +3.82%
Apr, 2022 $184.9 $160.5 $24.38 120,268,171.0 -7.21%
Mar, 2022 $191.3 $162.4 $28.95 126,037,272.0 +7.94%
Feb, 2022 $188.2 $161.0 $27.21 135,285,440.0 -5.29%
Jan, 2022 $192.1 $169.4 $22.71 133,959,847.0 -4.76%
$164.16
price up icon 2.32%
semiconductors AMD
$139.81
price up icon 3.68%
semiconductors ARM
$128.72
price up icon 0.01%
semiconductors MU
$97.71
price up icon 1.27%
$24.25
price down icon 0.20%
Cap:     |  Volume (24h):