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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 176.29 | 171.32 |
177.05
|
170.67
|
8.3M | 3.93% | ||||
| May 25, 2023 | 169.62 | 165 |
170.51
|
163.6
|
7.7M | 1.53% | ||||
| May 24, 2023 | 167.07 | 166.94 |
168.51
|
166.19
|
7.4M | -1.57% | ||||
| May 23, 2023 | 169.74 | 169.79 |
170.74
|
169.22
|
5.6M | -0.66% | ||||
| May 22, 2023 | 170.86 | 169.77 |
171.11
|
169.05
|
3.3M | 0.44% | ||||
| May 19, 2023 | 170.11 | 170.59 |
170.99
|
168.94
|
4.8M | 0.18% | ||||
| May 18, 2023 | 169.81 | 166.32 |
170.17
|
166.08
|
4.9M | 2.70% | ||||
| May 17, 2023 | 165.34 | 164.5 |
165.67
|
163.07
|
4.9M | 1.20% | ||||
| May 16, 2023 | 163.38 | 165 |
166.05
|
162.86
|
4.3M | -1.14% | ||||
| May 15, 2023 | 165.26 | 161.39 |
165.48
|
160.63
|
3.8M | 2.09% | ||||
| May 12, 2023 | 161.88 | 162.11 |
162.96
|
160.37
|
2.4M | 0.44% | ||||
| May 11, 2023 | 161.17 | 162.27 |
162.42
|
159.94
|
3.3M | -1.15% | ||||
| May 10, 2023 | 163.05 | 164.81 |
165
|
161.04
|
4.4M | 0.03% | ||||
| May 9, 2023 | 163 | 162.23 |
163.49
|
162.01
|
5.7M | -0.74% | ||||
| May 8, 2023 | 164.22 | 165.82 |
166.6
|
163.39
|
3.8M | -0.96% | ||||
| May 5, 2023 | 165.82 | 161.46 |
166.01
|
161.21
|
5.5M | 2.17% | ||||
| May 4, 2023 | 162.3 | 163.39 |
163.87
|
161.36
|
4.3M | -0.64% | ||||
| May 3, 2023 | 163.35 | 164.92 |
165.99
|
163.27
|
4.4M | -0.36% | ||||
| May 2, 2023 | 163.94 | 166.34 |
167.49
|
162.79
|
7.3M | -1.64% | ||||
| May 1, 2023 | 166.68 | 168.21 |
168.3
|
166.12
|
4.8M | -0.31% | ||||
| Apr 28, 2023 | 167.2 | 164.85 |
167.52
|
164.85
|
6.6M | 1.17% | ||||
| Apr 27, 2023 | 165.27 | 162.73 |
165.61
|
161.1
|
6.7M | 0.49% | ||||
| Apr 26, 2023 | 164.46 | 170.97 |
170.97
|
163.65
|
8.6M | -2.91% | ||||
| Apr 25, 2023 | 169.39 | 175.59 |
176.04
|
169.34
|
7.0M | -3.7% | ||||
| Apr 24, 2023 | 175.9 | 177.14 |
177.43
|
175.34
|
3.4M | -0.63% | ||||
| Apr 21, 2023 | 177.02 | 175.6 |
177.56
|
174.86
|
6.8M | 0.23% | ||||
| Apr 20, 2023 | 176.62 | 174.42 |
178.31
|
173.53
|
4.7M | -0.26% | ||||
| Apr 19, 2023 | 177.08 | 179.13 |
179.46
|
176.96
|
3.1M | -1.8% | ||||
| Apr 18, 2023 | 180.32 | 181.01 |
181.73
|
179.2
|
2.8M | 0.15% | ||||
| Apr 17, 2023 | 180.05 | 178.28 |
180.55
|
177.78
|
2.8M | 0.60% | ||||
| Apr 14, 2023 | 178.98 | 178.91 |
180.54
|
177.25
|
2.7M | -0.07% | ||||
| Apr 13, 2023 | 179.11 | 176.61 |
179.88
|
175.45
|
3.2M | 0.88% | ||||
| Apr 12, 2023 | 177.55 | 181.2 |
181.2
|
177.22
|
3.4M | -1.29% | ||||
| Apr 11, 2023 | 179.87 | 180.74 |
181.38
|
179.5
|
3.0M | 0.25% | ||||
| Apr 10, 2023 | 179.42 | 176.95 |
179.73
|
176.21
|
3.5M | 0.73% | ||||
| Apr 6, 2023 | 178.12 | 175.97 |
179.23
|
174.57
|
3.7M | 0.52% | ||||
| Apr 5, 2023 | 177.2 | 179.49 |
179.73
|
175.12
|
5.9M | -1.77% | ||||
| Apr 4, 2023 | 180.4 | 184.26 |
184.67
|
179.79
|
4.7M | -2.04% | ||||
| Apr 3, 2023 | 184.16 | 185.33 |
186.18
|
182.72
|
4.1M | -0.99% | ||||
| Mar 31, 2023 | 186.01 | 184.02 |
186.3
|
183.12
|
4.8M | 0.96% | ||||
| Mar 30, 2023 | 184.24 | 182 |
184.49
|
181.86
|
5.2M | 1.77% | ||||
| Mar 29, 2023 | 181.04 | 179.43 |
181.87
|
178.96
|
5.2M | 2% | ||||
| Mar 28, 2023 | 177.49 | 176.37 |
177.59
|
174.25
|
4.1M | 0.25% | ||||
| Mar 27, 2023 | 177.05 | 179.63 |
179.81
|
176.41
|
4.5M | -1.37% | ||||
| Mar 24, 2023 | 179.51 | 179.83 |
180.49
|
177.65
|
5.3M | -0.43% | ||||
| Mar 23, 2023 | 180.28 | 178.14 |
181.89
|
177.35
|
5.1M | 2.25% | ||||
| Mar 22, 2023 | 176.32 | 177.37 |
181.48
|
176.26
|
4.7M | -1.17% | ||||
| Mar 21, 2023 | 178.41 | 179.18 |
180.66
|
176.25
|
4.2M | -0.42% | ||||
| Mar 20, 2023 | 179.16 | 175.88 |
179.87
|
175.52
|
4.9M | 1.96% | ||||
| Mar 17, 2023 | 175.71 | 177.88 |
179.09
|
174.61
|
13.0M | -0.8% | ||||
| Mar 16, 2023 | 177.13 | 173.46 |
177.68
|
172.8
|
5.0M | 1.57% | ||||
| Mar 15, 2023 | 174.39 | 174.23 |
175.13
|
171.88
|
4.6M | -0.76% | ||||
| Mar 14, 2023 | 175.73 | 175.95 |
176.2
|
172.83
|
4.9M | 1.06% | ||||
| Mar 13, 2023 | 173.89 | 170.18 |
175.83
|
169.91
|
5.5M | 1.31% | ||||
| Mar 10, 2023 | 171.64 | 175 |
175.27
|
170.98
|
5.9M | -1.04% | ||||
| Mar 9, 2023 | 173.44 | 176.36 |
177.91
|
172.98
|
4.6M | -1.58% | ||||
| Mar 8, 2023 | 176.22 | 173.6 |
176.36
|
173.04
|
3.8M | 2.42% | ||||
| Mar 7, 2023 | 172.06 | 172.77 |
174
|
171.15
|
3.8M | -0.57% | ||||
| Mar 6, 2023 | 173.05 | 175.29 |
176.5
|
172.8
|
4.1M | -1.5% | ||||
| Mar 3, 2023 | 175.68 | 175 |
175.95
|
172.5
|
4.3M | 0% | ||||