About
Profile
Our semiconductor technologies and our people are changing the world. We engineer, manufacture, test and sell analog and embedded semiconductor chips – key ingredients in things you experience every day.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TXN
China launched an anti-dumping probe into certain analog chips from the U.S. Shares of On Semiconductor fell 2%, while Analog Devices and Texas Instrument each dropped about 3%.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- TSMC makes substantial jump in foundry market share as sector revenue surges: Counterpoint
- 4 stocks to watch on Monday: NVDA, SATS, ALK, TXN
- Texas Instruments' CEO sees ‘strong growth’ of about 50% in data center market
- Gainers & losers in tech sector this week
- Texas Instruments returns to green after seven sessions of losses
- Texas Instruments falls after cautioning on demand recovery speed
- Stocks retail investors love the most
- Trump's 100% chip tariffs likely to see lower impact as companies commit to US manufacturing: BofA
- Trump eyes 100% chip tariffs, offers exemption for U.S. manufacturing
- Notable analyst calls this week: Netflix, Lockheed Martin and Spotify among top picks
- Texas Instruments' strong Q2 partially related to tariff pull-ins: analysts
- Texas Instruments sees Q3 2025 revenue of $4.45B–$4.80B as supply chain dynamics drive cautious outlook
- Texas Instruments tumbles 11% despite Q2 double beats
- Texas Instruments in charts: Revenue from all segments see double-digit YY rise in Q2
- Earnings Snapshot: Texas Instruments beats Q2 estimates
- Texas Instruments GAAP EPS of $1.41 beats by $0.08, revenue of $4.45B beats by $130M
- Analog Devices, Texas Instruments upgraded as tariff concerns wane: Seaport
- Texas Instruments declares $1.36 dividend
- Texas Instruments, Microchip Technology among those seeing price targets raised at Mizuho
- Ambiq Micro files for IPO, set to trade under AMBQ ticker
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 6 | 161.38 | 162.75 |
163.81
|
161.09
|
5.9M | -1.34% | |||
| Nov 5 | 163.57 | 159.39 |
165.62
|
159.39
|
9.8M | 2.64% | |||
| Nov 4 | 159.36 | 161.18 |
162.3
|
158.13
|
11.5M | -1.3% | |||
| Nov 3 | 161.46 | 162.34 |
163.45
|
160.07
|
5.2M | 0% | |||
| Oct 31 | 161.46 | 158.36 |
162
|
157.8
|
8.7M | 0.59% | |||
| Oct 30 | 160.51 | 160.15 |
162.64
|
159.97
|
9.5M | 0.16% | |||
| Oct 29 | 160.26 | 166.72 |
166.72
|
159.83
|
12.0M | -3.98% | |||
| Oct 28 | 166.91 | 169.14 |
169.51
|
166.49
|
9.6M | -1.48% | |||
| Oct 27 | 169.41 | 169.82 |
170.37
|
168.68
|
8.6M | 0.17% | |||
| Oct 24 | 169.13 | 174.01 |
174.15
|
168.79
|
7.7M | -1.78% | |||
| Oct 23 | 172.19 | 170 |
173.76
|
169.75
|
8.4M | 0.87% | |||
| Oct 22 | 170.71 | 163.96 |
173.08
|
163.04
|
25.8M | -5.6% | |||
| Oct 21 | 180.84 | 179.47 |
181.84
|
178.84
|
10.3M | 0.70% | |||
| Oct 20 | 179.59 | 172.51 |
181.11
|
172.51
|
6.6M | 1.70% | |||
| Oct 17 | 176.58 | 175.05 |
177.63
|
174.57
|
5.1M | 0.63% | |||
| Oct 16 | 175.48 | 175.39 |
177.5
|
174.06
|
7.2M | 0.12% | |||
| Oct 15 | 175.27 | 174.02 |
176.16
|
171.13
|
9.4M | 0.76% | |||
| Oct 14 | 173.94 | 171.97 |
176.27
|
171.45
|
9.9M | -0.67% | |||
| Oct 13 | 175.11 | 172.83 |
176.1
|
172.4
|
8.6M | 1.99% | |||
| Oct 10 | 171.7 | 179.62 |
181.57
|
171.5
|
9.6M | -4.06% | |||
| Oct 9 | 178.96 | 180.49 |
180.7
|
177.62
|
5.0M | -1.45% | |||
| Oct 8 | 181.6 | 176.83 |
181.93
|
176.83
|
6.4M | 2.57% | |||
| Oct 7 | 177.05 | 181.76 |
182.01
|
176.96
|
5.4M | -2.62% | |||
| Oct 6 | 181.81 | 181 |
183.23
|
179.3
|
6.0M | 0.83% | |||
| Oct 3 | 180.32 | 182.78 |
185.46
|
180.15
|
5.2M | -1.1% | |||
| Oct 2 | 182.32 | 180.77 |
184.62
|
179.84
|
6.8M | 1.07% | |||
| Oct 1 | 180.39 | 181.97 |
184.51
|
178.33
|
7.7M | -1.82% | |||
| Sep 30 | 183.73 | 182.74 |
183.97
|
181.31
|
3.9M | 0.27% | |||
| Sep 29 | 183.23 | 185.47 |
186.1
|
183
|
5.1M | -0.72% | |||
| Sep 26 | 184.55 | 185.96 |
187.29
|
183.07
|
6.2M | 1.38% | |||
| Sep 25 | 182.04 | 183.65 |
183.66
|
180.11
|
4.0M | -1.3% | |||
| Sep 24 | 184.43 | 181.71 |
185.16
|
181.1
|
5.9M | 1.31% | |||
| Sep 23 | 182.04 | 179.87 |
182.66
|
179.68
|
5.9M | 1.35% | |||
| Sep 22 | 179.62 | 179.4 |
181.4
|
179.3
|
7.0M | 0.14% | |||
| Sep 19 | 179.37 | 182.59 |
183.25
|
178.16
|
16.2M | -1.24% | |||
| Sep 18 | 181.62 | 183.24 |
183.72
|
180.31
|
7.9M | 0.73% | |||
| Sep 17 | 180.3 | 177.84 |
182.57
|
177.61
|
7.2M | 1.50% | |||
| Sep 16 | 177.63 | 178.74 |
181.14
|
177.28
|
7.9M | -0.32% | |||
| Sep 15 | 178.2 | 175.88 |
179.22
|
174.01
|
11.7M | -2.41% | |||
| Sep 12 | 182.6 | 184.1 |
184.34
|
182.34
|
6.3M | -0.95% | |||
| Sep 11 | 184.35 | 184.51 |
184.81
|
182.26
|
6.6M | 0.18% | |||
| Sep 10 | 184.01 | 185.04 |
185.49
|
182.94
|
6.0M | -0.55% | |||
| Sep 9 | 185.03 | 184.4 |
185.66
|
183.66
|
6.1M | -0.43% | |||
| Sep 8 | 185.82 | 188.15 |
188.37
|
183.07
|
9.7M | -1.12% | |||
| Sep 5 | 187.93 | 187.08 |
189.28
|
185.29
|
9.5M | 0.34% | |||
| Sep 4 | 187.29 | 183.76 |
188.68
|
181.69
|
11.3M | -4.32% | |||
| Sep 3 | 195.74 | 199.21 |
200.07
|
191.38
|
7.0M | -2.04% | |||
| Sep 2 | 199.81 | 199.38 |
200.17
|
196.76
|
6.2M | -1.32% | |||
| Aug 29 | 202.48 | 203.51 |
204.05
|
201.56
|
5.4M | -0.79% | |||
| Aug 28 | 204.09 | 205.83 |
207.13
|
203.61
|
6.2M | -0.67% | |||
| Aug 27 | 205.47 | 204.96 |
205.7
|
203.25
|
4.2M | -0.25% | |||
| Aug 26 | 205.98 | 205.78 |
207.41
|
205.24
|
4.5M | 0% | |||
| Aug 25 | 205.97 | 206 |
207
|
204.54
|
3.4M | -0.04% | |||
| Aug 22 | 206.06 | 202.08 |
209.09
|
201.89
|
6.2M | 2.67% | |||
| Aug 21 | 200.71 | 199.58 |
202.18
|
199.45
|
5.3M | -0.03% | |||
| Aug 20 | 200.77 | 197.5 |
201.23
|
193.45
|
8.1M | 2.47% | |||
| Aug 19 | 195.94 | 194.67 |
197.65
|
193.79
|
5.5M | 0.83% | |||
| Aug 18 | 194.33 | 194.57 |
195.52
|
193.5
|
2.8M | -0.12% | |||
| Aug 15 | 194.57 | 193.6 |
195.37
|
192.49
|
5.9M | 0.44% | |||
| Aug 14 | 193.71 | 191.18 |
194.24
|
190.03
|
3.9M | 0% | |||