TXN - TEXAS INSTRUMENTS INC
202.39
-0.280 -0.138%
Share volume: 5,444,388
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$202.67
-0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $204.36 | $204.36 | $205.31 | $205.31 | $201.50 | $201.50 | $202.39 | $202.39 | 5,444,388 | $5,444,388.00 |
| 03-03-2026 | $205.89 | $205.89 | $206.57 | $206.57 | $201.76 | $201.76 | $202.67 | $202.67 | 7,496,468 | $7,496,468.00 |
| 03-02-2026 | $211.04 | $211.04 | $211.47 | $211.47 | $207.31 | $207.31 | $209.82 | $209.82 | 6,811,320 | $6,811,320.00 |
| 02-27-2026 | $211.23 | $211.23 | $212.63 | $212.63 | $208.25 | $208.25 | $212.11 | $212.11 | 8,275,221 | $8,275,221.00 |
| 02-26-2026 | $214.45 | $214.45 | $216.09 | $216.09 | $210.15 | $210.15 | $212.63 | $212.63 | 6,041,537 | $6,041,537.00 |
| 02-25-2026 | $214.40 | $214.40 | $215.90 | $215.90 | $210.23 | $210.23 | $213.90 | $213.90 | 6,997,258 | $6,997,258.00 |
| 02-24-2026 | $220.72 | $220.72 | $224.17 | $224.17 | $209.59 | $209.59 | $213.35 | $213.35 | 9,494,346 | $9,494,346.00 |
| 02-23-2026 | $218.90 | $218.90 | $222.79 | $222.79 | $218.90 | $218.90 | $219.86 | $219.86 | 7,877,434 | $7,877,434.00 |
| 02-20-2026 | $216.74 | $216.74 | $220.20 | $220.20 | $216.53 | $216.53 | $219.73 | $219.73 | 5,457,860 | $5,457,860.00 |