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
Shares rose 3% after the semiconductor company posted a third-quarter earnings and revenue beat. Texas Instruments earnings per share of $1.47 on revenue of $4.15 billion topped analysts expectations of $1.38 per share on revenue of $4.12 billion, according to LSEG.
...
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.
- Texas Instruments turns south as outlook proves disappointing
- 5 stocks to watch for Wednesday: Alphabet, Microsoft, Kraft Heinz and more
- Texas Instruments GAAP EPS of $2.47 beats by $0.08, revenue of $5.24B beats by $100M, guides below Q4 consensus
- Nvidia, Advanced Micro Devices lead chips higher as investors await Mobileye IPO
- Barclays upgrades Texas Instruments, cuts Analog Devices, NXP, Qorvo, Silicon Laboratories
- What's in store for Texas Instruments' Q3 Earnings?
- With Intel Q3 earnings on tap, semiconductors end week sharply higher
- Texas Instruments Incorporated declares $1.24 dividend
- Nvidia, AMD lead chips higher as Broadcom seeks early EU approval of VMware acquisition
- Texas Instruments, Analog Devices slip as Cowen starts coverage on both analog chip makers
- Citi cuts estimates on Texas Instruments, NXP, Microchip as analog party is 'over'
- AMD plunges 14%, hits 52-week low as preliminary results disappoint; Intel, Nvidia among other chips in the red
- Global semiconductor sales dip 3.4% in August vs. last month
- Advanced Micro Devices edges up even as worries over data centers emerge
- Micron spending plans, 'cautious optimism' from Apple partner lead semiconductors higher
- Semiconductors mixed as sector deals with fallout from Micron spending cuts
- Semiconductors plunge as PC weakness continues, BofA downgrades Apple
- Cirrus Logic, Skyworks, Qorvo most likely to be impacted from lower iPhone sales: BofA
- Semiconductors resume their decline as Nvidia unveils several new GPUs
- Texas Instruments raised dividend by 8% to $1.24 and authorized $15B buyback
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 20 | 198.17 | 198.08 |
199.6
|
196.48
|
6.5M | -1.44% | |||
| Nov 19 | 201.07 | 205.89 |
206.33
|
200.99
|
6.7M | -2.95% | |||
| Nov 18 | 207.18 | 202.2 |
207.67
|
201.53
|
7.9M | 3.01% | |||
| Nov 15 | 201.12 | 203.85 |
204.77
|
200.28
|
6.0M | -2.37% | |||
| Nov 14 | 206 | 205.27 |
207.07
|
204.38
|
4.8M | 0.14% | |||
| Nov 13 | 205.72 | 211.01 |
211.85
|
205.34
|
7.9M | -3.32% | |||
| Nov 12 | 212.78 | 215.39 |
215.41
|
209
|
5.0M | -1.43% | |||
| Nov 11 | 215.87 | 218.01 |
219.73
|
214.33
|
6.2M | -2.01% | |||
| Nov 8 | 220.29 | 217.05 |
220.38
|
216.21
|
5.0M | 1.26% | |||
| Nov 7 | 217.54 | 215.8 |
218.25
|
215.57
|
6.0M | 1.20% | |||
| Nov 6 | 214.97 | 208.93 |
215.68
|
208.37
|
8.5M | 6.18% | |||
| Nov 5 | 202.46 | 202.07 |
205.52
|
199.72
|
5.3M | -0.59% | |||
| Nov 4 | 203.66 | 203.49 |
205.6
|
202.55
|
3.7M | -0.61% | |||
| Nov 1 | 204.92 | 203.08 |
206.72
|
203.08
|
4.2M | 0.87% | |||
| Oct 31 | 203.16 | 207.96 |
207.96
|
201.4
|
6.5M | -2.29% | |||
| Oct 30 | 207.93 | 208 |
210.81
|
207.75
|
4.9M | -1.62% | |||
| Oct 29 | 211.35 | 206.14 |
211.59
|
205.31
|
5.5M | 2.68% | |||
| Oct 28 | 205.83 | 206.37 |
207.31
|
205
|
4.4M | -0.53% | |||
| Oct 25 | 206.93 | 207.61 |
211.39
|
206.75
|
5.1M | 0.15% | |||
| Oct 24 | 206.61 | 202.82 |
206.91
|
201.21
|
9.3M | 2.41% | |||
| Oct 23 | 201.74 | 201.04 |
203
|
198
|
10.5M | 4.01% | |||
| Oct 22 | 193.97 | 193.61 |
195.29
|
192.85
|
7.9M | -0.92% | |||
| Oct 21 | 195.77 | 196.74 |
197.93
|
194.12
|
4.9M | -1.36% | |||
| Oct 18 | 198.47 | 199.48 |
199.96
|
196.74
|
4.0M | 0.09% | |||
| Oct 17 | 198.3 | 204.9 |
204.9
|
198.11
|
4.7M | -1.19% | |||
| Oct 16 | 200.69 | 201.98 |
202.1
|
199.28
|
3.3M | 0.43% | |||
| Oct 15 | 199.84 | 208.02 |
208.65
|
198.9
|
6.8M | -4.22% | |||
| Oct 14 | 208.65 | 206.14 |
208.96
|
205.64
|
3.3M | 1.73% | |||
| Oct 11 | 205.11 | 201.37 |
205.79
|
201.37
|
2.8M | 1.30% | |||
| Oct 10 | 202.47 | 201.96 |
203.35
|
200.88
|
3.6M | -1.22% | |||
| Oct 9 | 204.97 | 201.55 |
205.5
|
201.38
|
3.2M | 1.36% | |||
| Oct 8 | 202.21 | 200.98 |
203.25
|
199.24
|
6.3M | 0.47% | |||
| Oct 7 | 201.27 | 200.59 |
202.78
|
199.67
|
2.8M | -0.71% | |||
| Oct 4 | 202.71 | 206.1 |
206.36
|
201.34
|
4.1M | 0.52% | |||
| Oct 3 | 201.67 | 201.08 |
203.44
|
200.27
|
3.2M | -0.87% | |||
| Oct 2 | 203.43 | 202.91 |
205.75
|
201.71
|
4.4M | 0.91% | |||
| Oct 1 | 201.6 | 206.06 |
207.01
|
199.7
|
9.0M | -2.41% | |||
| Sep 30 | 206.57 | 206.1 |
208.7
|
204.1
|
5.5M | -1.23% | |||
| Sep 27 | 209.14 | 210.83 |
211.71
|
208.81
|
3.1M | -0.06% | |||
| Sep 26 | 209.26 | 210.32 |
210.57
|
205.06
|
4.5M | 2.05% | |||
| Sep 25 | 205.06 | 203.14 |
205.37
|
203.12
|
4.1M | 0.06% | |||
| Sep 24 | 204.94 | 206.06 |
208.42
|
204.61
|
5.6M | 0.53% | |||
| Sep 23 | 203.85 | 203.89 |
204.82
|
202.84
|
2.8M | 0.27% | |||
| Sep 20 | 203.3 | 204.38 |
205.26
|
201.08
|
14.5M | -2.07% | |||
| Sep 19 | 207.6 | 207.61 |
210.56
|
205.68
|
5.2M | 3.43% | |||
| Sep 18 | 200.71 | 202.68 |
204.97
|
199.96
|
4.3M | -0.34% | |||
| Sep 17 | 201.39 | 199.44 |
202.25
|
198.93
|
3.5M | 1.47% | |||
| Sep 16 | 198.47 | 198.72 |
199.5
|
195.99
|
3.7M | -0.73% | |||
| Sep 13 | 199.93 | 197.11 |
200.88
|
196.83
|
4.6M | 2.02% | |||
| Sep 12 | 195.98 | 201.6 |
202
|
194.67
|
7.2M | -3.18% | |||
| Sep 11 | 202.41 | 199.7 |
202.82
|
195.04
|
5.9M | 1.31% | |||
| Sep 10 | 199.8 | 201.17 |
201.27
|
197.03
|
4.9M | -0.68% | |||
| Sep 9 | 201.17 | 202.09 |
202.29
|
198.99
|
4.9M | 1.88% | |||
| Sep 6 | 197.45 | 201.5 |
201.87
|
196.73
|
6.3M | -2.03% | |||
| Sep 5 | 201.55 | 202.3 |
204.27
|
199.68
|
4.1M | -1.2% | |||
| Sep 4 | 204 | 201.62 |
205.74
|
200.29
|
4.7M | 1.08% | |||
| Sep 3 | 201.83 | 211.95 |
211.95
|
201.19
|
9.3M | -5.84% | |||
| Aug 30 | 214.34 | 212.58 |
214.66
|
211.4
|
5.9M | 1.54% | |||
| Aug 29 | 211.09 | 210.64 |
214.41
|
209.65
|
5.6M | 1.61% | |||
| Aug 28 | 207.74 | 210.63 |
211.27
|
205.97
|
4.0M | 0% | |||