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
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 180.12 | 183.24 |
183.91
|
178.95
|
6.3M | -1.36% | |||
| Dec 3 | 182.6 | 176.82 |
183
|
175.58
|
9.3M | 4.19% | |||
| Dec 2 | 175.26 | 168.71 |
177.88
|
168.01
|
9.4M | 4.22% | |||
| Dec 1 | 168.16 | 166.84 |
169.66
|
166.53
|
6.2M | -0.07% | |||
| Nov 28 | 168.27 | 166.04 |
169.25
|
165.42
|
4.0M | 1.77% | |||
| Nov 26 | 165.35 | 162.32 |
167.04
|
162.05
|
7.3M | 2.21% | |||
| Nov 25 | 161.77 | 159.72 |
161.95
|
158.69
|
7.4M | 0.32% | |||
| Nov 24 | 161.26 | 159.71 |
162.7
|
158.97
|
9.5M | 1.17% | |||
| Nov 21 | 159.4 | 153.42 |
161.16
|
153.41
|
11.7M | 3.96% | |||
| Nov 20 | 153.33 | 158.16 |
159.25
|
152.73
|
7.9M | -2.39% | |||
| Nov 19 | 157.09 | 156.57 |
159.17
|
155.13
|
5.6M | -0.15% | |||
| Nov 18 | 157.32 | 154.55 |
158.09
|
153.54
|
8.2M | 1.50% | |||
| Nov 17 | 154.99 | 158.63 |
159.75
|
153.54
|
7.3M | -2.72% | |||
| Nov 14 | 159.33 | 160.5 |
160.88
|
158.3
|
6.0M | -1.79% | |||
| Nov 13 | 162.23 | 162.53 |
165.43
|
161.48
|
7.7M | -0.53% | |||
| Nov 12 | 163.09 | 160.85 |
164.53
|
160.4
|
6.2M | 2.10% | |||
| Nov 11 | 159.73 | 160.42 |
162.17
|
159.24
|
7.3M | -0.53% | |||
| Nov 10 | 160.58 | 162 |
163.37
|
158.49
|
7.7M | 0.02% | |||
| Nov 7 | 160.55 | 160.38 |
160.6
|
156.89
|
8.8M | -0.51% | |||
| 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% | |||