Texas Instruments Incorporated (TXN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.8%
- 3M
- +46.8%
- YTD
- +65.2%
- 1Y
- +37.4%
- 3Y
- +19.1%
- 5Y
- +9.1%
Loading 10-year price history...
TXN Historical Performance
TXN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -47.9%
- 2003 annual price return
- +83.2%
- 2004 annual price return
- -16.0%
- 2005 annual price return
- +32.6%
- 2006 annual price return
- -13.4%
- 2007 annual price return
- +16.9%
- 2008 annual price return
- -52.0%
- 2009 annual price return
- +62.5%
- 2010 annual price return
- +25.0%
- 2011 annual price return
- -11.1%
- 2012 annual price return
- +3.8%
- 2013 annual price return
- +35.9%
- 2014 annual price return
- +24.1%
- 2015 annual price return
- +2.5%
- 2016 annual price return
- +34.3%
- 2017 annual price return
- +41.9%
- 2018 annual price return
- -10.5%
- 2019 annual price return
- +35.8%
- 2020 annual price return
- +26.7%
- 2021 annual price return
- +16.2%
- 2022 annual price return
- -13.3%
- 2023 annual price return
- +4.4%
- 2024 annual price return
- +10.8%
- 2025 annual price return
- -7.2%
- 2026 annual price return
- +19.5%
TXN Stock Price Trajectory (1980–2026)
As of July 8, 2026, Texas Instruments Incorporated (TXN) trades at $293.30, representing a +37.4% return over the past year. The stock has delivered a +68.0% total return over five years (+9.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $334.03 on June 22, 2026. From this peak, TXN has corrected -12.2%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ADI (+56.7% 1Y), MCHP (+17.7% 1Y), and STM (+124.1% 1Y), TXN has underperformed the peer group average. Compare TXN vs ADI →
TXN Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 292.68 | 296.38 | 285.39 | 293.30 | 7.86M | -3.36% |
| 2026-07-06 | 299.65 | 306.02 | 299.42 | 303.50 | 6.71M | +3.56% |
| 2026-07-02 | 300.00 | 305.27 | 288.66 | 293.08 | 9.46M | -1.79% |
| 2026-07-01 | 294.10 | 303.30 | 293.07 | 298.41 | 7.71M | +0.11% |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | 10.50M | +4.41% |
| 2026-06-29 | 280.33 | 290.26 | 275.78 | 285.48 | 12.25M | +0.02% |
| 2026-06-26 | 302.00 | 305.00 | 279.55 | 285.43 | 0 | -8.46% |
| 2026-06-25 | 315.69 | 316.59 | 305.00 | 311.81 | 7.52M | +2.87% |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | 8.24M | -0.44% |
| 2026-06-23 | 315.03 | 316.26 | 301.08 | 304.46 | 10.54M | -8.39% |
| 2026-06-22 | 326.04 | 334.03 | 326.04 | 332.35 | 8.71M | +2.94% |
| 2026-06-18 | 313.11 | 323.60 | 311.56 | 322.86 | 18.25M | +7.00% |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.73 | 6.56M | -1.30% |
| 2026-06-16 | 311.30 | 319.21 | 305.71 | 305.71 | 7.70M | -2.44% |
| 2026-06-15 | 310.67 | 315.86 | 307.99 | 313.34 | 7.28M | +4.06% |
| 2026-06-12 | 298.00 | 303.03 | 295.85 | 301.12 | 5.34M | +1.35% |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.10 | 9.62M | +5.35% |
| 2026-06-10 | 287.15 | 292.58 | 281.84 | 282.01 | 7.26M | -2.29% |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | 8.75M | -0.77% |
| 2026-06-08 | 293.35 | 295.58 | 287.53 | 290.86 | 7.61M | +2.19% |
| 2026-06-05 | 298.07 | 298.81 | 284.49 | 284.64 | 11.33M | -6.79% |
| 2026-06-04 | 305.53 | 310.72 | 303.30 | 305.37 | 7.72M | -1.04% |
| 2026-06-03 | 308.64 | 312.76 | 301.64 | 308.59 | 6.53M | +0.15% |
| 2026-06-02 | 301.26 | 308.40 | 298.98 | 308.12 | 10.78M | +5.09% |
| 2026-06-01 | 297.38 | 302.00 | 289.97 | 293.20 | 9.53M | -4.08% |
| 2026-05-29 | 316.48 | 319.00 | 303.80 | 305.68 | 12.41M | -3.25% |
| 2026-05-28 | 320.02 | 321.29 | 313.11 | 315.95 | 5.58M | -0.47% |
| 2026-05-27 | 331.45 | 331.51 | 313.18 | 317.45 | 6.48M | -2.29% |
| 2026-05-26 | 318.43 | 326.42 | 315.35 | 324.89 | 8.43M | +5.07% |
| 2026-05-22 | 305.11 | 315.57 | 305.11 | 309.21 | 6.96M | +3.63% |
| 2026-05-21 | 300.88 | 303.07 | 294.78 | 298.39 | 5.44M | -2.13% |
| 2026-05-20 | 305.22 | 305.74 | 298.95 | 304.88 | 7.57M | +0.85% |
| 2026-05-19 | 295.80 | 305.50 | 291.95 | 302.31 | 6.76M | +0.57% |
| 2026-05-18 | 307.85 | 309.19 | 295.46 | 300.60 | 6.14M | -0.70% |
| 2026-05-15 | 302.13 | 307.56 | 297.80 | 302.73 | 6.57M | -1.77% |
| 2026-05-14 | 306.67 | 310.29 | 303.52 | 308.17 | 5.59M | +0.57% |
| 2026-05-13 | 302.00 | 309.32 | 301.92 | 306.41 | 7.48M | +3.81% |
| 2026-05-12 | 296.27 | 296.27 | 287.63 | 295.17 | 6.14M | -0.87% |
| 2026-05-11 | 291.29 | 298.13 | 289.00 | 297.76 | 8.19M | +3.41% |
| 2026-05-08 | 291.71 | 292.50 | 286.38 | 287.93 | 7.08M | +0.94% |
| 2026-05-07 | 285.40 | 287.66 | 281.00 | 285.24 | 6.78M | -1.45% |
| 2026-05-06 | 279.05 | 292.64 | 279.05 | 289.44 | 6.40M | +3.05% |
| 2026-05-05 | 280.46 | 282.50 | 275.58 | 280.87 | 7.19M | -0.02% |
| 2026-05-04 | 283.69 | 283.79 | 276.65 | 280.93 | 2.53M | -0.03% |
| 2026-05-01 | 278.87 | 281.87 | 276.54 | 281.02 | 4.20M | -0.02% |
| 2026-04-30 | 270.23 | 281.74 | 266.34 | 281.08 | 10.87M | +4.41% |
| 2026-04-29 | 269.63 | 272.42 | 267.57 | 269.22 | 7.80M | +1.59% |
| 2026-04-28 | 267.49 | 270.69 | 264.24 | 265.00 | 8.35M | -1.67% |
| 2026-04-27 | 276.17 | 277.02 | 267.63 | 269.50 | 9.39M | -2.77% |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.17 | 13.92M | -1.79% |
Should I Buy TXN?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TXN — Frequently Asked Questions
Quick answers to the most common questions about buying TXN stock.
How has TXN stock performed recently?
TXN returned +37.4% over the past year, beating its 5-year annualized CAGR of +9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TXN's all-time high price?
Texas Instruments Incorporated reached $334.03 on 2026-06-22. The 52-week high is $334.03. Current 1-year return of +37.4% places the stock closer to historical peaks.
Where can I download TXN historical price data?
This page provides TXN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.