Texas Instruments Incorporated (TXN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.8%
- 3M
- -18.3%
- YTD
- +52.9%
- 1Y
- +51.1%
- 3Y
- +19.2%
- 5Y
- +6.7%
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
- +55.3%
TXN Stock Price Trajectory (1980–2026)
As of September 23, 2026, Texas Instruments Incorporated (TXN) trades at $271.41, representing a +51.1% return over the past year. The stock has delivered a +51.7% total return over five years (+6.7% 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 -18.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ADI (+57.8% 1Y), MCHP (+15.9% 1Y), and STM (+87.3% 1Y), TXN has underperformed the peer group average. Compare TXN vs ADI →
TXN Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 268.84 | 271.63 | 267.43 | 271.41 | 7.71M | +0.20% |
| 2026-09-21 | 268.00 | 271.77 | 262.22 | 270.87 | 7.43M | +1.59% |
| 2026-09-18 | 260.81 | 268.00 | 259.83 | 266.64 | 18.66M | +3.29% |
| 2026-09-17 | 265.04 | 266.53 | 257.10 | 258.14 | 6.28M | -0.97% |
| 2026-09-16 | 267.25 | 267.97 | 258.14 | 260.67 | 3.57M | -1.05% |
| 2026-09-15 | 265.11 | 267.70 | 262.26 | 263.43 | 4.32M | 0.00% |
| 2026-09-14 | 258.05 | 266.10 | 256.78 | 263.42 | 6.59M | -1.97% |
| 2026-09-11 | 263.23 | 273.32 | 261.62 | 268.70 | 5.22M | +3.82% |
| 2026-09-10 | 256.75 | 261.72 | 255.82 | 258.82 | 5.83M | -1.06% |
| 2026-09-09 | 256.47 | 262.74 | 256.47 | 261.59 | 4.17M | +1.03% |
| 2026-09-08 | 259.61 | 261.90 | 256.45 | 258.92 | 5.38M | +0.19% |
| 2026-09-04 | 256.56 | 261.02 | 255.60 | 258.44 | 4.23M | +1.82% |
| 2026-09-03 | 250.63 | 254.57 | 248.13 | 253.83 | 4.09M | -0.38% |
| 2026-09-02 | 253.34 | 258.04 | 251.04 | 254.80 | 3.86M | +0.58% |
| 2026-09-01 | 256.19 | 257.62 | 250.43 | 253.34 | 7.04M | -2.86% |
| 2026-08-31 | 261.39 | 262.38 | 259.96 | 260.79 | 5.57M | +0.83% |
| 2026-08-28 | 265.31 | 267.43 | 255.97 | 258.64 | 5.67M | -2.96% |
| 2026-08-27 | 262.60 | 267.43 | 261.23 | 266.54 | 5.08M | +1.79% |
| 2026-08-26 | 260.50 | 263.19 | 259.49 | 261.84 | 3.77M | +0.69% |
| 2026-08-25 | 262.78 | 262.78 | 256.96 | 260.05 | 4.27M | +0.43% |
| 2026-08-24 | 262.52 | 263.33 | 255.18 | 258.94 | 6.61M | -2.05% |
| 2026-08-21 | 269.79 | 269.79 | 261.63 | 264.36 | 5.51M | -0.47% |
| 2026-08-20 | 267.53 | 270.50 | 264.76 | 265.60 | 5.28M | -0.69% |
| 2026-08-19 | 274.10 | 277.37 | 266.39 | 267.45 | 6.74M | -1.76% |
| 2026-08-18 | 276.08 | 278.99 | 268.67 | 272.24 | 7.93M | -3.77% |
| 2026-08-17 | 280.00 | 286.21 | 279.00 | 282.91 | 5.99M | +1.19% |
| 2026-08-14 | 273.62 | 280.27 | 272.51 | 279.58 | 4.76M | +2.25% |
| 2026-08-13 | 277.16 | 279.97 | 272.78 | 273.43 | 5.33M | -1.14% |
| 2026-08-12 | 289.59 | 289.62 | 276.36 | 276.59 | 5.90M | -1.65% |
| 2026-08-11 | 284.82 | 285.89 | 278.62 | 281.24 | 4.47M | +0.29% |
| 2026-08-10 | 288.07 | 288.76 | 280.16 | 280.44 | 4.21M | -1.97% |
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | 7.71M | +2.76% |
| 2026-08-06 | 274.62 | 283.30 | 272.65 | 278.40 | 4.80M | +0.24% |
| 2026-08-05 | 280.90 | 284.13 | 276.50 | 277.72 | 5.41M | -2.08% |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | 8.98M | +5.42% |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | 8.02M | -2.43% |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | 8.84M | -1.08% |
| 2026-07-30 | 276.82 | 283.58 | 274.35 | 278.76 | 9.24M | +2.75% |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.30 | 10.22M | -2.08% |
| 2026-07-28 | 275.46 | 282.81 | 273.45 | 277.07 | 11.16M | -0.84% |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | 9.07M | -0.06% |
| 2026-07-24 | 281.11 | 283.89 | 276.30 | 279.58 | 8.27M | -1.90% |
| 2026-07-23 | 277.30 | 288.33 | 274.10 | 284.99 | 11.74M | -3.13% |
| 2026-07-22 | 285.21 | 296.25 | 285.21 | 294.19 | 10.75M | +0.99% |
| 2026-07-21 | 296.11 | 297.58 | 290.07 | 291.30 | 10.20M | +2.55% |
| 2026-07-20 | 288.31 | 292.69 | 283.49 | 284.07 | 5.21M | +0.02% |
| 2026-07-17 | 282.89 | 289.25 | 279.23 | 284.02 | 7.66M | -2.47% |
| 2026-07-16 | 293.51 | 294.76 | 288.50 | 291.22 | 7.15M | -3.31% |
| 2026-07-15 | 312.01 | 312.01 | 295.51 | 301.19 | 6.39M | -1.43% |
| 2026-07-14 | 309.02 | 310.57 | 301.89 | 305.55 | 5.84M | +2.34% |
TXN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
TXN Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +51.1% over the past year, beating its 5-year annualized CAGR of +6.7%. 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 +51.1% 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.