Texas Instruments Incorporated (TXN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TXN Historical Performance
Short-Term Returns
TXN Stock Price Trajectory (2011–2026)
As of May 6, 2026, Texas Instruments Incorporated (TXN) trades at $289.44, representing a +79.7% return over the past year. The stock has delivered a +68.6% total return over five years (+9.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $292.64 on May 6, 2026. From this peak, TXN has corrected -1.1%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ADI (+112.5% 1Y), MCHP (+118.0% 1Y), and STM (+157.0% 1Y), TXN has underperformed the peer group average. Compare TXN vs ADI →
TXN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 260.76 | 284.12 | 259.81 | 282.23 | 24.83M | +19.43% |
| 2026-04-22 | 236.41 | 238.18 | 234.49 | 236.31 | 9.47M | +1.36% |
| 2026-04-21 | 234.50 | 236.00 | 230.64 | 233.15 | 6.42M | -0.24% |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.70 | 6.02M | +1.69% |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | 6.77M | +3.01% |
| 2026-04-16 | 217.00 | 224.02 | 216.72 | 223.10 | 6.70M | +3.15% |
| 2026-04-15 | 217.25 | 218.31 | 211.70 | 216.28 | 4.17M | -1.18% |
| 2026-04-14 | 216.65 | 219.43 | 214.35 | 218.87 | 5.45M | +1.00% |
| 2026-04-13 | 213.28 | 217.20 | 212.11 | 216.71 | 4.37M | +0.92% |
| 2026-04-10 | 216.38 | 217.31 | 213.92 | 214.73 | 4.20M | -0.12% |
| 2026-04-09 | 212.56 | 215.90 | 210.88 | 214.98 | 5.14M | +2.91% |
| 2026-04-08 | 206.67 | 209.65 | 206.16 | 208.90 | 7.10M | +4.59% |
| 2026-04-07 | 198.51 | 200.10 | 195.46 | 199.74 | 4.19M | +0.16% |
| 2026-04-06 | 196.18 | 199.55 | 195.90 | 199.42 | 4.23M | +2.33% |
| 2026-04-02 | 192.38 | 196.06 | 191.00 | 194.87 | 3.41M | -0.73% |
| 2026-04-01 | 194.59 | 197.26 | 194.39 | 196.30 | 5.41M | +1.11% |
| 2026-03-31 | 190.41 | 194.56 | 188.47 | 194.14 | 7.16M | +4.14% |
| 2026-03-30 | 191.61 | 192.71 | 184.94 | 186.43 | 5.52M | -2.05% |
| 2026-03-27 | 191.71 | 192.97 | 189.33 | 190.33 | 5.76M | -1.59% |
| 2026-03-26 | 196.10 | 197.07 | 193.00 | 193.41 | 6.06M | -1.71% |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | 4.34M | +1.10% |
Full TXN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy TXN Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See TXN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TXN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TXN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTXN — Frequently Asked Questions
Quick answers to the most common questions about buying TXN stock.
How has TXN stock performed recently?
TXN returned +79.7% over the past year, beating its 5-year annualized CAGR of +9.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TXN's all-time high price?
Texas Instruments Incorporated reached $292.64 on 2026-05-06. The 52-week high is $292.64. Current 1-year return of +79.7% 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 2011-2026, downloadable in CSV format.