Breaking News

Texas Instruments Incorporated (TXN)

Symbol	Exchange	Currency
TXN	NASDAQ	USD	Real-time
TXN	Mexico	MXN	Delayed
TXN	Frankfurt	EUR	Delayed
TXN	TradeGate	EUR	Delayed
TXN	Buenos Aires	ARS	Delayed
TEXA34	BM&FBovespa	BRL	Delayed
TXN	Vienna	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

148.54 -5.11 -3.33%

01/07 - Closed. Currency in USD ( Disclaimer )

After Hours

148.56

+0.02

+0.01%

19:23:07 - Real-time Data

Volume: 8,704,407
Bid/Ask: 148.56 / 148.94
Day's Range: 147.02 - 152.28

Type: Equity

Market: United States

ISIN: US8825081040

CUSIP: 882508104

TXN Historical Data

Get free historical data for TXN. You'll find the closing price, open, high, low, change and %change of the Texas Instruments Incorporated Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 01, 2022	148.54	150.35	152.28	147.02	8.74M	-3.33%
Jun 30, 2022	153.65	152.49	155.07	150.88	6.80M	0.57%
Jun 29, 2022	152.78	152.44	153.29	150.94	4.33M	-0.90%
Jun 28, 2022	154.16	156.74	158.99	154.08	4.67M	-0.94%
Jun 27, 2022	155.62	156.99	157.62	155.13	5.76M	-0.21%
Jun 24, 2022	155.95	153.01	156.13	152.49	5.90M	3.18%
Jun 23, 2022	151.14	152.83	153.21	149.25	4.31M	-0.96%
Jun 22, 2022	152.60	151.96	153.94	151.16	4.24M	-0.56%
Jun 21, 2022	153.46	151.82	154.58	151.73	6.26M	2.17%
Jun 17, 2022	150.20	151.84	153.21	149.10	11.26M	-0.77%
Jun 16, 2022	151.37	151.52	152.56	150.20	6.84M	-2.92%
Jun 15, 2022	155.92	155.72	157.91	153.32	5.44M	1.19%
Jun 14, 2022	154.08	155.15	155.94	153.04	4.76M	0.36%
Jun 13, 2022	153.53	154.90	156.93	153.14	7.76M	-2.69%
Jun 10, 2022	157.78	159.16	160.43	157.68	6.49M	-2.35%
Jun 09, 2022	161.58	165.01	166.73	161.46	5.25M	-2.29%
Jun 08, 2022	165.37	169.75	169.75	164.77	5.04M	-2.64%
Jun 07, 2022	169.85	166.12	170.08	165.24	4.42M	1.25%
Jun 06, 2022	167.76	173.65	174.26	167.38	5.60M	-2.65%

Highest: 174.26

Lowest: 147.02

Difference: 27.24

Average: 156.07

Change %: -13.80

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

TXN Comments

Write your thoughts about Texas Instruments Incorporated

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	18,861.36	-217.28	-1.14%
S&P/TSX 60	1,146.43	-13.66	-1.18%
US 30	30,904.0	-193.3	-0.62%
US 500	3,798.6	-26.7	-0.70%
S&P 500 VIX	26.70	0.00	0.00%
DAX	12,813.03	+29.26	+0.23%
Dollar Index	104.868	-0.041	-0.04%

Crude Oil WTI	108.33	-0.10	-0.09%
Brent Oil	111.55	-0.08	-0.07%
Natural Gas	5.691	+0.071	+1.26%
Gold	1,814.15	+12.65	+0.70%
Silver	19.815	+0.148	+0.75%
US Soybeans	1,510.50	-48.50	-3.11%
US Cotton #2	97.40	-1.44	-1.46%

USD/CAD	1.2888	+0.0005	+0.04%
EUR/USD	1.0431	+0.0003	+0.03%
USD/JPY	135.23	+0.04	+0.03%
GBP/USD	1.2098	+0.0004	+0.03%
CAD/USD	0.7759	-0.0003	-0.05%
EUR/CAD	1.3443	+0.0009	+0.07%
GBP/JPY	163.60	+0.10	+0.06%

Bombardier Inc	19.390	-0.280	-1.42%
Enbridge	42.66	+0.40	+0.95%
Air Canada	16.04	-1.03	-6.06%
Ovintiv	21.70	-0.39	-1.77%
Apple	138.93	+2.21	+1.62%
Alibaba ADR	116.00	+2.32	+2.04%
Twitter Inc	38.23	+0.84	+2.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TXN	148.54	-5.11	-3.33%

Market Movers

Name	Last	Chg. %	Vol.
Suncor Energy	45.16	-0.86%	6.75M
Canadian Natural	69.09	-1.51%	3.48M
TC Energy	66.63	-1.00%	2.71M
RBC	124.64	-1.11%	2.57M
Bank of Nova Scotia	76.03	-1.23%	2.04M
Canadian Pacific Railway	89.91	-1.77%	1.70M
Canadian National Railway	144.79	-0.28%	1.44M

Name	Last	Chg. %	Vol.
ECC Ventures 4	0.17	+30.77%	4.00K
Castlecap Capital	0.11	+29.41%	50.00K
Mav Beauty Brands	1.15	+29.21%	99.69K
Orea Mining	0.0550	+22.22%	341.44K
ClearStream Energy	0.055	+22.22%	118.00K
Electrovaya Inc.	0.800	+17.65%	691.54K
ECC Ventures 5	0.15	+15.38%	4.00K

Name	Last	Chg. %	Vol.
KGL Resources	0.12	-33.33%	0.50K
mdf Commerce	2.26	-31.52%	236.42K
Till Capital	5.29	-30.67%	0.30K
Butte Energy	0.12	-29.41%	2.50K
Aeterna Zentaris	0.260	-21.21%	151.77K
Chemesis	0.12	-20.00%	1.00K
Voyager Digital	0.560	-20.00%	2.24M