|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 311.46 USD | +0.95% |
|
+6.27% | +79.53% |
| 07-09 | Texas Instruments Acquisition of Silicon Laboratories Subject to Singapore Public Input | MT |
| 07-08 | Cantor Fitzgerald Adjusts Price Target on Texas Instruments to $340 From $300 | MT |
Quotes 5-day view: Texas Instruments Incorporated
Delayed Quote Nasdaq
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | US$303.50 | US$293.30 | US$301.32 | US$308.53 | US$311.46 |
| Volume | 6,726,393 | 8,287,420 | 6,535,426 | 6,228,704 | 4,141,905 |
| Change | +3.56% | -3.36% | +2.73% | +2.39% | +0.95% |
| Opening | US$299.66 | US$292.68 | US$288.00 | US$309.85 | US$304.20 |
| High | US$306.02 | US$296.38 | US$307.43 | US$315.34 | US$312.93 |
| Low | US$299.24 | US$285.39 | US$288.00 | US$305.41 | US$303.40 |
Performance
| 1 day | +0.95% | ||
| 1 week | +6.27% | ||
| Current month | +4.49% | ||
| 1 month | +4.83% | ||
| 3 months | +45.05% | ||
| 6 months | +63.66% | ||
| Current year | +79.53% | ||
| 1 year | +40.77% | ||
| 3 years | +74.18% | ||
| 5 years | +63.69% | ||
| 10 years | +391.26% |
Volumes
marketsDaily volume
4,141,905
Estimated daily volume
4,141,905
Avg. Volume 20 sessions
10,565,184
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
3,290,632,208.64
Record volume 1
93,651,184
Record volume 2
91,603,200
Record volume 3
91,012,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
283,457,500,684
Net sales (USD)
17,682,000,000
Number of employees
33,000
Sales / Employee (USD)
535,818
Free-Float
52.12 %
Free-Float capitalization (USD)
282,652,739,435
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
303.62
Moving average 20 days
302.13
Moving average 50 days
298.66
Moving average 100 days
255.47
Price spread / (MMA5)
-2.52%
Price spread / (MMA20)
-2.99%
Price spread / (MMA50)
-4.11%
Price spread / (MMA100)
-17.98%
RSI 9 days
55.38
RSI 14 days
54.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.95% | +6.27% | +40.77% | +74.18% | 283B | |
| +4.03% | +8.28% | +27.92% | +397.49% | 5,110B | |
| -2.03% | -1.23% | +119.55% | +318.54% | 1,951B | |
| -0.28% | +10.96% | +45.77% | +353.46% | 1,903B | |
| -1.24% | +0.38% | +686.40% | +1,439.78% | 1,106B | |
| -0.27% | +118.00% | +640.24% | +1,822.40% | 1,058B | |
| +2.04% | +7.74% | +281.02% | +401.16% | 910B | |
| -2.40% | -8.73% | +368.80% | +229.85% | 552B | |
| -1.37% | +2.57% | +121.59% | - | 345B | |
| -1.10% | -7.56% | +2,994.86% | - | 261B | |
| Average | -0.17% | +1.08% | +532.69% | +629.61% | 1,348B | |
| Weighted average by Cap. | +1.07% | +4.17% | +236.93% | +571.64% |
Historical Quotes: Texas Instruments Incorporated
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
721d6e1951447d01d5.cbQqOxQeij_OsI755mkVH4oyChEYq_GoU0zjMK91coA.XORfAmdSvFyR5ePUiC1aLrMKT0ho_NycKyuEVf09P8wT1xJIXlLQXZzcyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 311.46 | 764,475 | 2,427,937 |
| 21:00:00 | 311.51 | 679 | 1,663,462 |
| 20:59:59 | 311.49 | 140 | 1,662,783 |
| 20:59:59 | 311.49 | 133 | 1,662,643 |
| 20:59:59 | 311.52 | 140 | 1,662,510 |
| 20:59:59 | 311.50 | 100 | 1,662,370 |
| 20:59:59 | 311.50 | 100 | 1,662,270 |
| 20:59:58 | 311.50 | 300 | 1,662,170 |
| 20:59:58 | 311.52 | 200 | 1,661,870 |
| 20:59:58 | 311.53 | 100 | 1,661,670 |
Course Extremes
| 1 week | 285.39 |  | 315.34 |
| 1 month | 275.78 | | 334.03 |
| Current year | 174.91 | | 334.03 |
| 1 year | 152.73 | | 334.03 |
| 3 years | 139.48 | | 334.03 |
| 5 years | 139.48 | | 334.03 |
| 10 years | 64.34 | | 334.03 |
Monthly variations
Annual variations
| 2026 | +79.53% | ||
| 2025 | -7.48% | ||
| 2024 | +10.00% | ||
| 2023 | +3.17% | ||
| 2022 | -12.34% | ||
| 2021 | +14.83% | ||
| 2020 | +27.94% | ||
| 2019 | +35.76% | ||
| 2018 | -9.52% | ||
| 2017 | +43.13% | ||
| 2016 | +33.13% | ||
| 2015 | +2.52% | ||
| 2014 | +21.76% | ||
| 2013 | +42.15% | ||
| 2012 | +6.11% | ||
| 2011 | -10.43% | ||
| 2010 | +24.71% | ||
| 2009 | +67.91% | ||
| 2008 | -53.53% | ||
| 2007 | +15.97% | ||
| 2006 | -10.20% | ||
| 2005 | +30.26% | ||
| 2004 | -16.20% | ||
| 2003 | +95.74% | ||
| 2002 | -46.39% | ||
| 2001 | -40.90% | ||
| 2000 | -1.94% | ||
| 1999 | +125.69% | ||
| 1998 | +90.28% | ||
| 1997 | +41.18% | ||
| 1996 | +23.79% | ||
| 1995 | +37.56% | ||
| 1994 | +17.91% | ||
| 1993 | +36.19% | ||
| 1992 | +51.63% | ||
| 1991 | -19.08% | ||
| 1990 | +5.92% | ||
| 1989 | -12.50% | ||
| 1988 | -26.46% | ||
| 1987 | +41.59% | ||
| 1986 | +11.97% | ||
| 1985 | -11.72% | ||
| 1984 | -13.80% | ||
| 1983 | +2.97% | ||
| 1982 | +67.24% | ||
| 1981 | -33.33% | ||
| 1980 | +37.22% | ||
| 1979 | +10.00% | ||
| 1978 | +8.84% | ||
| 1977 | -28.38% | ||
| 1976 | +8.31% | ||
| 1975 | +39.85% | ||
| 1974 | -36.90% | ||
| 1973 | +18.08% | ||
| 1972 | +45.06% | ||
| 1971 | +55.75% | ||
| 1970 | -35.47% | ||
| 1969 | +20.53% | ||
| 1968 | -0.60% |
- Stock Market
- Stocks
- TXN Stock
- Quotes Texas Instruments Incorporated
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition