Texas Instruments Inc (TXN) stock
TXNNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3058% above fair value
$300.84−12.10 (-3.87%)
Close on Oct 30, 2026Market cap $274.74BP/E 45.8Yield 1.83%
Price history
Texas Instruments share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$300.84
-3.87% on the day
52-week range
$152.73 – $334.03
-9.9% from the high
Change over 52 weeks
+87.4%
From $160.51 on Oct 30, 2025
Average volume
7.13M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $307.63 | $308.00 | $294.70 | $300.84 | -3.87% | 12,998,730 |
| Oct 29, 2026 | $306.03 | $313.07 | $306.03 | $312.94 | +1.00% | 5,662,036 |
| Oct 28, 2026 | $308.79 | $310.00 | $304.99 | $309.83 | +0.30% | 7,359,045 |
| Oct 27, 2026 | $300.87 | $309.47 | $299.35 | $308.91 | +3.62% | 8,164,500 |
| Oct 26, 2026 | $288.92 | $298.95 | $284.40 | $298.12 | +4.72% | 7,596,955 |
| Oct 23, 2026 | $277.87 | $286.20 | $276.27 | $284.69 | +1.86% | 7,515,093 |
| Oct 22, 2026 | $284.22 | $286.54 | $276.59 | $279.50 | -1.81% | 13,872,680 |
| Oct 21, 2026 | $279.31 | $289.31 | $277.37 | $284.65 | +2.47% | 10,433,010 |
| Oct 20, 2026 | $272.69 | $282.45 | $272.01 | $277.78 | +0.59% | 7,663,419 |
| Oct 19, 2026 | $282.07 | $283.12 | $272.07 | $276.15 | -0.12% | 9,582,563 |
| Oct 16, 2026 | $275.75 | $284.47 | $274.16 | $276.48 | -0.95% | 7,950,541 |
| Oct 15, 2026 | $275.39 | $282.51 | $273.59 | $279.12 | -0.55% | 6,859,424 |
| Oct 14, 2026 | $283.62 | $285.00 | $278.90 | $280.65 | -2.50% | 6,931,094 |
| Oct 13, 2026 | $279.78 | $288.90 | $277.38 | $287.85 | +2.17% | 5,629,422 |
| Oct 12, 2026 | $280.76 | $283.63 | $277.06 | $281.74 | -0.70% | 3,854,244 |
| Oct 9, 2026 | $290.59 | $291.23 | $281.66 | $283.74 | -1.55% | 4,037,452 |
| Oct 8, 2026 | $285.46 | $290.52 | $283.27 | $288.20 | -0.27% | 5,946,570 |
| Oct 7, 2026 | $290.50 | $291.64 | $284.81 | $288.98 | -2.78% | 4,568,336 |
| Oct 6, 2026 | $295.45 | $298.75 | $294.23 | $297.23 | +0.79% | 3,285,873 |
| Oct 5, 2026 | $291.47 | $295.33 | $288.75 | $294.90 | +0.37% | 3,780,005 |
| Oct 2, 2026 | $290.00 | $297.06 | $288.20 | $293.80 | +4.44% | 5,052,143 |
| Oct 1, 2026 | $281.54 | $283.67 | $278.09 | $281.31 | +0.44% | 3,698,277 |
| Sep 30, 2026 | $281.17 | $283.50 | $279.22 | $280.09 | -0.57% | 3,960,799 |
| Sep 29, 2026 | $283.07 | $284.39 | $280.23 | $281.69 | +1.21% | 5,034,131 |
| Sep 28, 2026 | $277.60 | $279.33 | $273.90 | $278.31 | +0.09% | 4,933,156 |
| Sep 25, 2026 | $270.61 | $278.69 | $269.53 | $278.07 | +2.74% | 3,960,620 |
| Sep 24, 2026 | $270.00 | $272.21 | $266.79 | $270.65 | -0.72% | 3,342,432 |
| Sep 23, 2026 | $271.49 | $272.90 | $266.59 | $272.62 | +0.45% | 5,559,031 |
| Sep 22, 2026 | $268.84 | $271.64 | $267.43 | $271.41 | +0.20% | 8,299,658 |
| Sep 21, 2026 | $267.67 | $271.78 | $262.22 | $270.87 | +1.59% | 7,907,889 |
| Sep 18, 2026 | $260.82 | $268.28 | $259.83 | $266.64 | +3.29% | 19,060,390 |
| Sep 17, 2026 | $265.04 | $266.82 | $257.10 | $258.14 | -0.97% | 6,521,138 |
| Sep 16, 2026 | $267.25 | $267.97 | $258.14 | $260.67 | -1.05% | 3,648,151 |
| Sep 15, 2026 | $265.11 | $267.70 | $262.26 | $263.43 | +0.00% | 4,412,265 |
| Sep 14, 2026 | $256.78 | $266.10 | $256.78 | $263.42 | -1.97% | 6,861,901 |
| Sep 11, 2026 | $263.23 | $273.33 | $261.44 | $268.70 | +3.82% | 5,257,487 |
| Sep 10, 2026 | $256.76 | $261.72 | $255.82 | $258.82 | -1.06% | 5,840,812 |
| Sep 9, 2026 | $256.35 | $262.74 | $256.35 | $261.59 | +1.03% | 4,254,016 |
| Sep 8, 2026 | $260.93 | $261.90 | $256.46 | $258.92 | +0.19% | 5,438,147 |
| Sep 4, 2026 | $256.56 | $261.02 | $255.50 | $258.44 | +1.82% | 4,244,015 |
| Sep 3, 2026 | $252.08 | $254.57 | $248.13 | $253.83 | -0.38% | 4,301,498 |
| Sep 2, 2026 | $253.34 | $258.04 | $251.05 | $254.80 | +0.58% | 3,879,937 |
| Sep 1, 2026 | $256.19 | $257.62 | $250.43 | $253.34 | -2.90% | 7,216,147 |
| Aug 31, 2026 | $261.25 | $262.38 | $259.96 | $260.91 | +0.88% | 5,760,135 |
| Aug 28, 2026 | $265.24 | $267.43 | $255.97 | $258.64 | -2.96% | 5,861,229 |
| Aug 27, 2026 | $262.60 | $267.48 | $261.10 | $266.54 | +1.82% | 5,604,704 |
| Aug 26, 2026 | $260.50 | $263.20 | $259.49 | $261.77 | +0.66% | 3,796,597 |
| Aug 25, 2026 | $262.78 | $262.78 | $256.97 | $260.05 | +0.43% | 4,259,346 |
| Aug 24, 2026 | $262.52 | $263.33 | $255.18 | $258.94 | -2.05% | 6,610,822 |
| Aug 21, 2026 | $269.79 | $269.79 | $261.63 | $264.36 | -0.47% | 5,514,336 |
| Aug 20, 2026 | $267.53 | $270.50 | $264.76 | $265.60 | -0.69% | 5,277,632 |
| Aug 19, 2026 | $274.10 | $277.37 | $266.39 | $267.45 | -1.76% | 6,742,809 |
| Aug 18, 2026 | $276.08 | $278.99 | $268.67 | $272.24 | -3.77% | 7,931,746 |
| Aug 17, 2026 | $280.00 | $286.21 | $279.00 | $282.91 | +1.19% | 5,993,737 |
| Aug 14, 2026 | $273.62 | $280.28 | $272.51 | $279.58 | +2.25% | 4,762,640 |
| Aug 13, 2026 | $277.16 | $279.97 | $272.78 | $273.43 | -1.14% | 5,327,693 |
| Aug 12, 2026 | $289.59 | $289.62 | $276.36 | $276.59 | -1.65% | 5,904,607 |
| Aug 11, 2026 | $284.82 | $285.89 | $278.62 | $281.24 | +0.29% | 4,470,063 |
| Aug 10, 2026 | $288.07 | $288.76 | $280.16 | $280.44 | -1.97% | 4,211,149 |
| Aug 7, 2026 | $283.74 | $286.17 | $280.97 | $286.08 | +2.76% | 7,713,951 |
| Aug 6, 2026 | $274.62 | $283.30 | $272.65 | $278.40 | +0.24% | 4,795,454 |
| Aug 5, 2026 | $280.90 | $284.13 | $276.50 | $277.72 | -2.08% | 5,414,404 |
| Aug 4, 2026 | $277.49 | $285.58 | $275.12 | $283.63 | +5.42% | 8,978,751 |
| Aug 3, 2026 | $272.83 | $273.34 | $264.74 | $269.04 | -2.43% | 8,017,298 |
| Jul 31, 2026 | $284.06 | $285.11 | $273.59 | $275.74 | -1.08% | 8,835,519 |
| Jul 30, 2026 | $276.82 | $283.58 | $274.35 | $278.76 | +2.75% | 9,242,183 |
| Jul 29, 2026 | $278.58 | $281.62 | $268.76 | $271.30 | -2.08% | 10,216,270 |
| Jul 28, 2026 | $275.46 | $282.81 | $273.45 | $277.07 | -0.84% | 11,160,390 |
| Jul 27, 2026 | $281.79 | $284.33 | $273.67 | $279.41 | -0.06% | 9,074,071 |
| Jul 24, 2026 | $281.11 | $283.89 | $276.30 | $279.58 | -1.90% | 8,270,018 |
| Jul 23, 2026 | $277.30 | $288.33 | $274.10 | $284.99 | -3.13% | 11,742,760 |
| Jul 22, 2026 | $285.21 | $296.25 | $285.21 | $294.19 | +0.99% | 10,747,270 |
| Jul 21, 2026 | $296.11 | $297.59 | $290.07 | $291.30 | +2.55% | 10,204,160 |
| Jul 20, 2026 | $288.31 | $292.69 | $283.49 | $284.07 | +0.02% | 5,206,927 |
| Jul 17, 2026 | $282.89 | $289.25 | $279.23 | $284.02 | -2.47% | 7,654,976 |
| Jul 16, 2026 | $293.51 | $294.76 | $288.50 | $291.22 | -3.31% | 7,151,297 |
| Jul 15, 2026 | $312.01 | $312.01 | $295.51 | $301.19 | -1.43% | 6,393,078 |
| Jul 14, 2026 | $309.02 | $310.57 | $301.89 | $305.55 | +2.34% | 5,836,782 |
| Jul 13, 2026 | $308.52 | $308.52 | $296.81 | $298.57 | -4.14% | 7,559,504 |
| Jul 10, 2026 | $304.20 | $312.93 | $303.40 | $311.46 | +0.95% | 4,141,905 |
| Jul 9, 2026 | $309.85 | $315.34 | $305.41 | $308.53 | +2.39% | 6,228,704 |
| Jul 8, 2026 | $288.00 | $307.43 | $288.00 | $301.32 | +2.73% | 6,535,426 |
| Jul 7, 2026 | $292.68 | $296.38 | $285.39 | $293.30 | -3.36% | 8,287,420 |
| Jul 6, 2026 | $299.66 | $306.02 | $299.24 | $303.50 | +3.56% | 6,726,393 |
| Jul 2, 2026 | $299.98 | $305.27 | $288.62 | $293.08 | -1.79% | 9,767,619 |
| Jul 1, 2026 | $294.10 | $303.30 | $293.07 | $298.41 | +0.11% | 8,737,132 |
| Jun 30, 2026 | $286.23 | $300.23 | $286.23 | $298.07 | +4.41% | 10,944,260 |
| Jun 29, 2026 | $280.33 | $290.27 | $275.78 | $285.48 | +0.02% | 12,982,630 |
| Jun 26, 2026 | $302.46 | $305.00 | $279.55 | $285.43 | -8.46% | 29,822,650 |
| Jun 25, 2026 | $315.70 | $316.59 | $305.00 | $311.81 | +2.87% | 8,784,671 |
| Jun 24, 2026 | $303.13 | $307.82 | $300.07 | $303.11 | -0.41% | 8,761,604 |
| Jun 23, 2026 | $313.91 | $316.26 | $301.08 | $304.36 | -8.40% | 10,814,270 |
| Jun 22, 2026 | $328.00 | $334.03 | $326.04 | $332.28 | +2.92% | 8,954,612 |
| Jun 18, 2026 | $313.11 | $323.60 | $311.56 | $322.86 | +6.95% | 21,929,630 |
| Jun 17, 2026 | $307.12 | $311.73 | $299.24 | $301.88 | -1.25% | 7,098,292 |
| Jun 16, 2026 | $311.56 | $319.22 | $305.49 | $305.71 | -2.44% | 7,706,745 |
| Jun 15, 2026 | $310.11 | $315.86 | $307.87 | $313.34 | +4.06% | 7,459,210 |
| Jun 12, 2026 | $298.99 | $303.03 | $295.85 | $301.12 | +1.35% | 5,368,529 |
| Jun 11, 2026 | $289.89 | $298.68 | $285.79 | $297.10 | +5.35% | 9,862,723 |
| Jun 10, 2026 | $285.82 | $292.58 | $281.84 | $282.01 | -2.29% | 7,325,367 |
| Jun 9, 2026 | $297.84 | $298.03 | $273.88 | $288.63 | -0.78% | 8,920,639 |
| Jun 8, 2026 | $293.73 | $295.58 | $287.53 | $290.90 | +2.05% | 7,791,068 |
| Jun 5, 2026 | $298.72 | $298.81 | $284.18 | $285.06 | -6.65% | 11,937,350 |
| Jun 4, 2026 | $305.53 | $310.72 | $303.30 | $305.37 | -1.04% | 7,924,370 |
| Jun 3, 2026 | $308.64 | $312.76 | $301.64 | $308.59 | +0.15% | 6,730,073 |
| Jun 2, 2026 | $301.26 | $308.40 | $298.98 | $308.12 | +5.09% | 11,136,830 |
| Jun 1, 2026 | $297.38 | $302.00 | $289.93 | $293.20 | -4.08% | 9,623,146 |
| May 29, 2026 | $316.48 | $319.00 | $303.77 | $305.68 | -3.25% | 16,786,670 |
| May 28, 2026 | $320.16 | $321.29 | $313.11 | $315.95 | -0.47% | 5,887,717 |
| May 27, 2026 | $331.45 | $331.51 | $313.18 | $317.45 | -2.29% | 6,745,241 |
| May 26, 2026 | $318.43 | $326.42 | $315.35 | $324.89 | +5.07% | 8,482,269 |
| May 22, 2026 | $305.40 | $315.57 | $303.00 | $309.21 | +3.63% | 7,130,188 |
| May 21, 2026 | $300.89 | $303.07 | $294.78 | $298.39 | -2.13% | 5,663,737 |
| May 20, 2026 | $305.22 | $305.74 | $298.95 | $304.88 | +0.85% | 7,660,658 |
| May 19, 2026 | $292.61 | $305.50 | $291.95 | $302.31 | +0.57% | 7,296,899 |
| May 18, 2026 | $308.55 | $309.19 | $295.46 | $300.60 | -0.70% | 6,513,140 |
| May 15, 2026 | $302.69 | $307.56 | $297.80 | $302.73 | -1.77% | 6,661,647 |
| May 14, 2026 | $306.67 | $310.29 | $303.50 | $308.17 | +0.60% | 5,767,807 |
| May 13, 2026 | $302.74 | $309.32 | $301.92 | $306.34 | +3.78% | 7,546,495 |
| May 12, 2026 | $296.24 | $296.30 | $287.63 | $295.17 | -0.87% | 6,430,959 |
| May 11, 2026 | $291.29 | $298.18 | $289.00 | $297.76 | +3.46% | 9,347,276 |
| May 8, 2026 | $292.49 | $292.50 | $286.38 | $287.80 | +0.90% | 8,881,504 |
| May 7, 2026 | $286.29 | $287.66 | $281.00 | $285.24 | -1.45% | 7,017,919 |
| May 6, 2026 | $279.05 | $292.64 | $279.05 | $289.44 | +3.00% | 10,183,230 |
| May 5, 2026 | $280.50 | $282.50 | $275.58 | $281.00 | +0.04% | 7,295,169 |
| May 4, 2026 | $283.69 | $283.79 | $276.64 | $280.89 | -0.05% | 5,525,748 |
| May 1, 2026 | $280.10 | $281.87 | $276.54 | $281.02 | -0.02% | 4,494,294 |
| Apr 30, 2026 | $270.23 | $281.92 | $266.34 | $281.08 | +4.41% | 11,066,700 |
| Apr 29, 2026 | $269.63 | $272.44 | $267.56 | $269.22 | +1.59% | 7,821,433 |
| Apr 28, 2026 | $267.49 | $270.69 | $264.24 | $265.00 | -1.67% | 8,369,429 |
| Apr 27, 2026 | $276.17 | $277.02 | $267.63 | $269.50 | -2.76% | 9,962,692 |
| Apr 24, 2026 | $287.83 | $287.83 | $272.01 | $277.14 | -1.80% | 13,943,550 |
| Apr 23, 2026 | $260.31 | $284.12 | $259.31 | $282.23 | +19.43% | 25,659,070 |
| Apr 22, 2026 | $236.41 | $238.80 | $234.49 | $236.31 | +1.36% | 11,463,140 |
| Apr 21, 2026 | $234.50 | $236.00 | $230.64 | $233.15 | -0.24% | 6,833,327 |
| Apr 20, 2026 | $232.57 | $233.97 | $230.02 | $233.70 | +1.69% | 6,123,287 |
| Apr 17, 2026 | $228.26 | $230.53 | $224.67 | $229.82 | +3.01% | 7,091,684 |
| Apr 16, 2026 | $216.72 | $224.02 | $216.72 | $223.10 | +3.15% | 6,709,030 |
| Apr 15, 2026 | $217.56 | $218.31 | $211.70 | $216.29 | -1.18% | 4,459,624 |
| Apr 14, 2026 | $217.19 | $219.49 | $214.35 | $218.87 | +1.00% | 5,495,242 |
| Apr 13, 2026 | $213.95 | $217.20 | $212.11 | $216.71 | +0.92% | 4,630,516 |
| Apr 10, 2026 | $216.38 | $217.32 | $213.92 | $214.73 | -0.12% | 4,267,957 |
| Apr 9, 2026 | $212.57 | $215.93 | $210.88 | $214.98 | +2.91% | 5,499,062 |
| Apr 8, 2026 | $206.65 | $209.86 | $206.16 | $208.90 | +4.59% | 7,454,593 |
| Apr 7, 2026 | $198.51 | $200.38 | $195.46 | $199.74 | +0.16% | 4,658,952 |
| Apr 6, 2026 | $196.99 | $199.56 | $195.90 | $199.42 | +2.33% | 4,235,605 |
| Apr 2, 2026 | $192.38 | $196.07 | $191.00 | $194.87 | -0.73% | 3,408,114 |
| Apr 1, 2026 | $194.28 | $197.26 | $194.28 | $196.30 | +1.11% | 5,432,039 |
| Mar 31, 2026 | $190.28 | $194.56 | $188.47 | $194.14 | +4.14% | 7,278,167 |
| Mar 30, 2026 | $191.61 | $192.71 | $184.95 | $186.42 | -2.05% | 6,024,676 |
| Mar 27, 2026 | $191.71 | $192.97 | $189.33 | $190.33 | -1.59% | 5,792,752 |
| Mar 26, 2026 | $196.10 | $197.07 | $192.88 | $193.41 | -1.71% | 6,314,550 |
| Mar 25, 2026 | $197.52 | $198.97 | $195.52 | $196.77 | +1.10% | 4,506,210 |
| Mar 24, 2026 | $186.95 | $196.40 | $186.95 | $194.63 | +3.18% | 7,015,230 |
| Mar 23, 2026 | $194.60 | $194.97 | $188.43 | $188.63 | +0.77% | 7,453,155 |
| Mar 20, 2026 | $188.52 | $190.33 | $185.84 | $187.19 | -0.58% | 15,025,200 |
| Mar 19, 2026 | $187.77 | $190.00 | $184.90 | $188.29 | -1.31% | 5,868,135 |
| Mar 18, 2026 | $194.44 | $195.54 | $189.99 | $190.78 | -1.89% | 5,069,242 |
| Mar 17, 2026 | $195.87 | $196.43 | $193.77 | $194.45 | +0.16% | 3,385,327 |
| Mar 16, 2026 | $194.32 | $196.26 | $192.43 | $194.13 | +1.76% | 4,754,851 |
| Mar 13, 2026 | $191.47 | $193.75 | $190.14 | $190.78 | +0.38% | 3,688,423 |
| Mar 12, 2026 | $193.65 | $194.76 | $189.75 | $190.05 | -4.34% | 8,156,760 |
| Mar 11, 2026 | $198.58 | $201.43 | $197.49 | $198.67 | +0.61% | 4,996,834 |
| Mar 10, 2026 | $195.64 | $200.18 | $195.45 | $197.46 | +0.64% | 5,929,153 |
| Mar 9, 2026 | $192.75 | $197.16 | $189.68 | $196.20 | +1.54% | 7,597,885 |
| Mar 6, 2026 | $192.50 | $195.05 | $191.15 | $193.23 | -2.40% | 7,220,588 |
| Mar 5, 2026 | $200.91 | $201.94 | $194.77 | $197.98 | -2.18% | 8,053,739 |
| Mar 4, 2026 | $204.36 | $205.31 | $201.50 | $202.39 | -0.14% | 5,451,504 |
| Mar 3, 2026 | $205.89 | $206.57 | $201.76 | $202.67 | -3.41% | 7,496,468 |
| Mar 2, 2026 | $211.04 | $211.47 | $207.31 | $209.82 | -1.08% | 6,811,320 |
| Feb 27, 2026 | $211.23 | $212.63 | $208.25 | $212.11 | -0.24% | 8,275,221 |
| Feb 26, 2026 | $214.45 | $216.09 | $210.15 | $212.63 | -0.59% | 6,041,537 |
| Feb 25, 2026 | $214.40 | $215.90 | $210.23 | $213.90 | +0.26% | 6,997,258 |
| Feb 24, 2026 | $220.72 | $224.17 | $209.59 | $213.35 | -2.96% | 9,494,346 |
| Feb 23, 2026 | $218.90 | $222.79 | $218.90 | $219.86 | +0.06% | 7,877,434 |
| Feb 20, 2026 | $216.74 | $220.20 | $216.53 | $219.73 | +0.77% | 5,457,860 |
| Feb 19, 2026 | $221.15 | $222.04 | $217.42 | $218.05 | -2.36% | 5,002,233 |
| Feb 18, 2026 | $229.88 | $230.00 | $221.36 | $223.32 | -1.05% | 6,668,107 |
| Feb 17, 2026 | $226.53 | $228.45 | $222.81 | $225.69 | -0.21% | 5,454,801 |
| Feb 13, 2026 | $221.67 | $226.89 | $221.54 | $226.16 | +1.42% | 5,011,904 |
| Feb 12, 2026 | $226.68 | $229.50 | $221.87 | $223.00 | -1.57% | 8,474,705 |
| Feb 11, 2026 | $223.13 | $231.32 | $223.13 | $226.56 | +2.55% | 9,132,636 |
| Feb 10, 2026 | $216.83 | $222.08 | $216.13 | $220.92 | +0.98% | 5,100,983 |
| Feb 9, 2026 | $221.26 | $222.16 | $218.24 | $218.77 | -1.21% | 9,246,720 |
| Feb 6, 2026 | $225.63 | $226.76 | $218.59 | $221.44 | -1.13% | 9,397,495 |
| Feb 5, 2026 | $221.65 | $225.82 | $218.90 | $223.98 | +0.48% | 11,044,160 |
| Feb 4, 2026 | $222.13 | $228.29 | $218.66 | $222.92 | -1.02% | 14,542,520 |
| Feb 3, 2026 | $224.24 | $228.83 | $222.70 | $225.21 | +0.09% | 15,207,640 |
| Feb 2, 2026 | $215.44 | $225.26 | $214.84 | $225.01 | +4.39% | 11,194,870 |
| Jan 30, 2026 | $216.06 | $216.46 | $213.06 | $215.55 | -1.56% | 9,086,826 |
| Jan 29, 2026 | $216.40 | $222.00 | $214.82 | $218.97 | +1.30% | 14,120,030 |
| Jan 28, 2026 | $203.86 | $216.59 | $203.72 | $216.17 | +9.94% | 19,603,430 |
| Jan 27, 2026 | $194.69 | $198.41 | $194.34 | $196.63 | +0.02% | 10,748,760 |
| Jan 26, 2026 | $193.31 | $196.84 | $192.44 | $196.59 | +1.70% | 9,169,319 |
| Jan 23, 2026 | $195.76 | $196.41 | $191.13 | $193.31 | -0.86% | 6,691,594 |
| Jan 22, 2026 | $197.30 | $199.43 | $193.68 | $194.99 | +0.30% | 7,264,015 |
| Jan 21, 2026 | $191.45 | $196.13 | $191.26 | $194.41 | +2.54% | 7,272,013 |
| Jan 20, 2026 | $190.24 | $192.43 | $187.95 | $189.59 | -1.04% | 9,516,622 |
| Jan 16, 2026 | $190.23 | $192.47 | $190.07 | $191.58 | +1.30% | 6,944,802 |
| Jan 15, 2026 | $194.93 | $196.64 | $188.77 | $189.12 | -2.24% | 6,942,637 |
| Jan 14, 2026 | $187.50 | $193.61 | $187.44 | $193.45 | +2.61% | 7,988,801 |
| Jan 13, 2026 | $189.28 | $189.75 | $187.65 | $188.53 | -0.29% | 4,134,955 |
| Jan 12, 2026 | $188.85 | $190.82 | $188.00 | $189.07 | -0.65% | 6,502,635 |
| Jan 9, 2026 | $188.80 | $191.40 | $187.51 | $190.31 | +0.99% | 6,018,399 |
| Jan 8, 2026 | $182.83 | $189.08 | $182.55 | $188.45 | +1.48% | 6,857,271 |
| Jan 7, 2026 | $188.47 | $190.72 | $184.49 | $185.71 | -3.33% | 8,341,310 |
| Jan 6, 2026 | $180.09 | $192.92 | $180.09 | $192.10 | +8.43% | 13,219,420 |
| Jan 5, 2026 | $178.02 | $182.89 | $176.89 | $177.17 | -0.20% | 6,754,967 |
| Jan 2, 2026 | $174.97 | $178.89 | $174.91 | $177.52 | +2.32% | 6,133,904 |
| Dec 31, 2025 | $175.80 | $176.18 | $173.44 | $173.49 | -1.10% | 3,426,949 |
| Dec 30, 2025 | $175.95 | $176.47 | $175.25 | $175.42 | -0.15% | 3,904,625 |
| Dec 29, 2025 | $176.51 | $177.65 | $175.10 | $175.69 | -0.67% | 4,163,229 |
| Dec 26, 2025 | $177.72 | $178.52 | $176.43 | $176.88 | -0.14% | 3,191,074 |
| Dec 24, 2025 | $177.34 | $178.02 | $176.80 | $177.13 | +0.03% | 1,266,543 |
| Dec 23, 2025 | $178.27 | $178.61 | $176.68 | $177.08 | -0.97% | 3,500,282 |
| Dec 22, 2025 | $179.49 | $179.90 | $177.97 | $178.82 | +1.44% | 5,373,131 |
| Dec 19, 2025 | $175.72 | $178.24 | $175.59 | $176.29 | +0.06% | 19,091,990 |
| Dec 18, 2025 | $176.80 | $178.90 | $175.90 | $176.19 | +0.97% | 8,546,191 |
| Dec 17, 2025 | $177.87 | $179.64 | $173.69 | $174.49 | -1.73% | 8,865,582 |
| Dec 16, 2025 | $178.34 | $179.03 | $176.00 | $177.56 | -0.23% | 5,747,229 |
| Dec 15, 2025 | $175.35 | $179.36 | $174.00 | $177.97 | -0.81% | 9,037,502 |
| Dec 12, 2025 | $181.79 | $183.23 | $178.65 | $179.42 | -1.24% | 5,980,928 |
| Dec 11, 2025 | $180.28 | $182.02 | $179.18 | $181.67 | 0.00% | 4,838,019 |
| Dec 10, 2025 | $177.83 | $182.72 | $177.50 | $181.67 | +1.20% | 5,268,874 |
| Dec 9, 2025 | $179.91 | $181.88 | $179.40 | $179.52 | -0.78% | 3,760,433 |
| Dec 8, 2025 | $183.51 | $183.70 | $179.53 | $180.94 | -0.88% | 6,427,635 |
| Dec 5, 2025 | $180.87 | $184.76 | $180.63 | $182.54 | +1.34% | 6,584,808 |
| Dec 4, 2025 | $183.24 | $183.91 | $178.94 | $180.12 | -1.36% | 6,724,123 |
| Dec 3, 2025 | $176.82 | $183.00 | $175.58 | $182.60 | +4.19% | 9,259,328 |
| Dec 2, 2025 | $168.71 | $177.88 | $168.01 | $175.26 | +4.22% | 9,438,916 |
| Dec 1, 2025 | $166.84 | $169.67 | $166.53 | $168.16 | -0.07% | 6,170,793 |
| Nov 28, 2025 | $166.04 | $169.25 | $165.42 | $168.27 | +1.77% | 4,018,060 |
| Nov 26, 2025 | $162.32 | $167.04 | $162.05 | $165.35 | +2.21% | 7,346,304 |
| Nov 25, 2025 | $159.72 | $161.95 | $158.69 | $161.77 | +0.32% | 7,406,909 |
| Nov 24, 2025 | $159.72 | $162.70 | $158.97 | $161.26 | +1.17% | 9,466,495 |
| Nov 21, 2025 | $153.42 | $161.16 | $153.41 | $159.40 | +3.96% | 11,711,260 |
| Nov 20, 2025 | $158.16 | $159.25 | $152.73 | $153.33 | -2.39% | 7,890,920 |
| Nov 19, 2025 | $156.57 | $159.17 | $155.13 | $157.09 | -0.15% | 5,568,523 |
| Nov 18, 2025 | $154.55 | $158.09 | $153.54 | $157.32 | +1.50% | 8,164,674 |
| Nov 17, 2025 | $158.63 | $159.75 | $153.54 | $154.99 | -2.72% | 7,343,417 |
| Nov 14, 2025 | $160.50 | $160.88 | $158.30 | $159.33 | -1.79% | 6,041,453 |
| Nov 13, 2025 | $162.53 | $165.44 | $161.48 | $162.23 | -0.53% | 7,719,642 |
| Nov 12, 2025 | $160.85 | $164.53 | $160.40 | $163.09 | +2.10% | 6,241,204 |
| Nov 11, 2025 | $160.42 | $162.17 | $159.24 | $159.73 | -0.53% | 7,274,154 |
| Nov 10, 2025 | $162.00 | $163.37 | $158.49 | $160.58 | +0.02% | 7,677,870 |
| Nov 7, 2025 | $160.38 | $160.60 | $156.89 | $160.55 | -0.51% | 8,837,679 |
| Nov 6, 2025 | $162.75 | $163.81 | $161.09 | $161.38 | -1.34% | 5,859,460 |
| Nov 5, 2025 | $159.39 | $165.62 | $159.39 | $163.57 | +2.64% | 9,770,183 |
| Nov 4, 2025 | $161.18 | $162.31 | $158.13 | $159.36 | -1.30% | 11,462,300 |
| Nov 3, 2025 | $162.34 | $163.45 | $160.07 | $161.46 | 0.00% | 5,208,327 |
| Oct 31, 2025 | $158.36 | $162.00 | $157.80 | $161.46 | +0.59% | 8,707,865 |
| Oct 30, 2025 | $160.15 | $162.64 | $159.97 | $160.51 | +0.16% | 9,477,611 |
| Oct 29, 2025 | $166.72 | $166.72 | $159.83 | $160.26 | -3.98% | 11,961,930 |
| Oct 28, 2025 | $169.14 | $169.51 | $166.49 | $166.91 | -1.48% | 9,646,626 |
| Oct 27, 2025 | $169.82 | $170.37 | $168.68 | $169.41 | +0.17% | 8,606,261 |
| Oct 24, 2025 | $174.01 | $174.15 | $168.79 | $169.13 | -1.78% | 7,691,766 |
| Oct 23, 2025 | $170.00 | $173.76 | $169.75 | $172.19 | +0.87% | 8,412,529 |
| Oct 22, 2025 | $163.96 | $173.08 | $163.04 | $170.71 | -5.60% | 25,834,510 |
| Oct 21, 2025 | $179.47 | $181.84 | $178.84 | $180.84 | +0.70% | 10,301,500 |
| Oct 20, 2025 | $172.51 | $181.11 | $172.51 | $179.59 | – | 6,620,176 |
Seasonality
TXN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.4% | 0.2% | 3.8% | 5.7% | 1.1% | 2.3% | 1.1% | -0.8% | -2.2% | 5.2% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.1% | -1.6% | -8.5% | 44.8% | 9.3% | -2.5% | -7.0% | -5.4% | 7.4% | 7.9% | ||
| 2025 | -0.8% | 6.2% | -8.3% | -10.2% | 14.2% | 13.5% | -12.2% | 11.8% | -9.3% | -11.3% | 4.2% | 3.1% |
| 2024 | -5.3% | 4.5% | 4.1% | 1.3% | 11.3% | -0.2% | 5.5% | 5.2% | -3.6% | -1.0% | -1.0% | -6.7% |
| 2023 | 8.0% | -3.3% | 8.5% | -10.1% | 4.8% | 3.5% | 0.7% | -6.6% | -5.4% | -9.9% | 7.5% | 11.6% |
| 2022 | -4.1% | -5.3% | 7.9% | -7.2% | 4.5% | -13.1% | 17.2% | -7.6% | -6.3% | 4.6% | 12.3% | -8.4% |
| 2021 | 1.6% | 4.0% | 9.7% | -4.0% | 5.2% | 1.3% | -0.3% | 0.2% | 0.7% | -1.9% | 2.6% | -2.0% |
| 2020 | -5.3% | -5.4% | -12.4% | 16.2% | 3.1% | 6.9% | 1.1% | 11.4% | 0.5% | 2.0% | 11.5% | 1.8% |
| 2019 | 7.4% | 5.1% | 0.3% | 11.1% | -10.9% | 10.0% | 9.6% | -1.0% | 4.4% | -8.0% | 1.9% | 6.7% |
| 2018 | 5.6% | -1.2% | -4.1% | -2.4% | 11.0% | -1.5% | 1.5% | 1.0% | -4.5% | -12.7% | 7.6% | -5.4% |
| 2017 | 4.2% | 1.4% | 5.1% | -1.1% | 4.2% | -6.7% | 6.4% | 1.8% | 8.2% | 8.6% | 0.6% | 7.3% |