Texas Instruments Stock Price History, TXN Historical Prices

Add to My Stocks
$114.56 $0.58 (0.5%) TXN stock closing price Jul 16, 2018 (Closing)

Texas Instruments stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Texas Instruments price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $119.89 on Jan 23, 2018 as seen from Texas Instruments stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 113.24 116.69 113.06 115.84 5,818,733 29.11 7.42
2018-07-11 113.29 113.79 111.52 111.76 5,000,193 28.08 7.16
2018-07-10 112.63 114.05 112.38 113.73 4,512,841 28.58 7.28
2018-07-09 113.4 113.5 110.84 112.09 3,657,979 28.16 7.18
2018-07-06 111.56 112.93 110.83 112.71 3,419,735 28.32 7.22
2018-07-05 109.84 111.65 109.41 111.51 4,097,689 28.02 7.14
2018-07-03 110.61 111.29 108.74 108.9 2,201,492 27.36 6.97
2018-07-02 108.94 110.33 108.38 110.24 3,392,524 27.7 7.06
2018-06-29 109.79 111.55 109.62 110.25 5,343,292 27.7 7.06
2018-06-28 108.23 109.6 107.45 109.1 4,198,780 27.41 6.99
2018-06-27 112.18 112.5 108.77 108.78 4,364,895 27.33 6.97
2018-06-26 110.63 112.01 110.13 111.51 4,001,893 28.02 7.14
2018-06-25 110.96 111 108.61 110.19 5,331,154 27.69 7.06
2018-06-22 112.75 113.22 111.41 112.38 3,822,597 28.24 7.2
2018-06-21 114.38 114.5 111.61 112.11 3,480,145 28.17 7.18
2018-06-20 114.41 115.11 113.57 114.24 3,454,806 28.7 7.32
2018-06-19 112.75 113.91 112.2 113.66 3,486,518 28.56 7.28
2018-06-18 114.6 114.93 113.03 114.39 3,170,574 28.74 7.33
2018-06-15 114.87 116.02 113.87 115.89 7,027,646 29.12 7.42
2018-06-14 114.86 115.54 113.97 114.72 2,941,184 28.82 7.35
2018-06-13 115.5 115.61 113.79 114 4,948,571 28.64 7.3
2018-06-12 115.49 115.77 114.58 115.41 3,269,123 29 7.39
2018-06-11 115 115.83 114.48 115.28 3,741,296 28.97 7.38
2018-06-08 116.29 116.67 115.35 115.74 4,948,563 29.08 7.41
2018-06-07 118.35 118.48 116.14 117.24 6,985,116 29.46 7.51
2018-06-06 117.57 118.12 116.91 118.11 4,015,442 29.68 7.56
2018-06-05 116.69 117.93 115.83 117.66 5,366,553 29.56 7.54
2018-06-04 114.74 116.38 114.31 115.74 3,905,744 29.08 7.41
2018-06-01 112.55 114.8 112.32 114.8 4,728,383 28.84 7.35
2018-05-31 112 112.88 111.5 111.91 6,582,077 28.12 7.17
2018-05-30 111.34 112.36 111.04 111.85 3,621,826 28.1 7.16
2018-05-29 110.64 111.76 110.01 110.94 3,492,823 27.87 7.11
2018-05-28 0 0 0 111.56 0 - -
2018-05-25 110.64 111.76 110.55 111.56 4,100,151 28.03 7.15
2018-05-24 110.99 111.2 109.58 110.75 2,855,520 27.83 7.09
2018-05-23 109.49 111.08 108.9 111.07 3,031,655 27.91 7.11
2018-05-22 111.05 111.83 110.69 110.86 2,999,608 27.85 7.1
2018-05-21 111.71 112.28 109.88 110.41 5,199,500 27.74 7.07
2018-05-18 109.92 111.07 109.28 110.54 4,239,567 27.77 7.08
2018-05-17 110.71 111.66 110.03 110.33 3,792,819 27.72 7.07
2018-05-16 109.75 111.57 109.04 111.4 3,898,161 27.99 7.13
2018-05-15 109.99 110.86 108.35 109.21 4,336,713 27.44 6.99
2018-05-14 109.73 111 109.7 110.64 4,120,362 27.8 7.09
2018-05-11 109.62 110.74 109 109.25 3,583,533 27.45 7
2018-05-10 108.15 110.04 107.81 109.97 4,376,505 27.63 7.04
2018-05-09 106 107.67 105.71 107.54 5,131,592 27.02 6.89
2018-05-08 104.55 108 104.06 105.46 5,496,502 26.5 6.75
2018-05-07 104.99 105.17 103.97 104.51 4,113,778 26.26 6.69
2018-05-04 102.5 104.75 101.86 104.69 6,167,996 26.3 6.71
2018-05-03 101.7 104.3 100.35 103.6 4,788,854 26.03 6.64
2018-05-02 103.28 104.22 101.87 102.96 5,345,035 25.87 6.59
2018-05-01 101.1 103.47 100.7 103.4 4,234,729 25.98 6.62
2018-04-30 102.93 104.23 101.33 101.43 5,592,689 25.49 6.5
2018-04-27 103.17 103.39 100.87 102.51 5,114,670 25.76 6.57
2018-04-26 104.02 104.32 102.2 102.72 6,672,907 25.81 6.58
2018-04-25 101.46 104.25 99.76 103 12,696,034 25.88 6.6
2018-04-24 99.76 101.22 97.39 98.42 8,420,271 27.34 6.48
2018-04-23 100.59 100.59 98.02 98.09 5,934,034 27.25 6.46
2018-04-20 100.96 101.63 98.87 99.96 7,858,035 27.77 6.58
2018-04-19 103.74 103.84 99.91 101.29 8,624,892 28.14 6.67
2018-04-18 105.07 105.9 104.08 105.35 3,554,717 29.26 6.94
2018-04-17 104.09 105.7 103.69 105.39 4,001,105 29.28 6.94
2018-04-16 103.07 104.19 102.62 103.5 2,831,533 28.75 6.81
2018-04-13 104.95 105 101.9 102.16 3,518,897 28.38 6.73
2018-04-12 103.05 104.5 102.93 104.24 4,578,309 28.96 6.86
2018-04-11 101.41 103.09 101.03 102.34 3,829,998 28.43 6.74
2018-04-10 101.67 103.07 100.63 102.36 6,732,275 28.43 6.74
2018-04-09 100.04 102.89 99.6 99.81 5,840,886 27.73 6.57
2018-04-06 100.97 102.34 99.02 99.46 5,095,651 27.63 6.55
2018-04-05 103.83 104.01 100.87 102.24 5,477,432 28.4 6.73
2018-04-04 99.98 104.57 99.81 104.21 4,514,965 28.95 6.86
2018-04-03 101.92 102.74 100.59 102.18 6,898,677 28.38 6.73
2018-04-02 102.86 103.52 99.73 100.65 5,865,405 27.96 6.63
2018-03-30 0 0 0 103.89 0 - -
2018-03-29 102.82 105.04 102.24 103.89 4,311,092 28.86 6.84
2018-03-28 102.27 103.76 101.41 101.91 5,352,223 28.31 6.71
2018-03-27 108 108.1 101.82 102.56 5,308,447 28.49 6.75
2018-03-26 104.11 106.72 103.03 106.6 6,760,412 29.61 7.02
2018-03-23 104.03 104.94 101.34 101.36 6,748,863 28.16 6.67
2018-03-22 106.51 107.76 103.8 103.9 7,208,440 28.86 6.84
2018-03-21 109.13 110.29 108.06 108.64 3,703,768 30.18 7.15
2018-03-20 108.27 110 108.27 109.46 3,781,862 30.41 7.21
2018-03-19 109.37 109.38 105.95 107.86 6,715,164 29.96 7.1
2018-03-16 110.12 110.74 109.51 109.97 8,049,685 30.55 7.24
2018-03-15 109.94 110.91 109.27 109.71 3,983,281 30.48 7.22
2018-03-14 111.21 111.7 109.17 109.97 3,240,614 30.55 7.24
2018-03-13 112.49 113.55 110.09 110.59 5,845,470 30.72 7.28
2018-03-12 112.04 113 111.46 111.63 4,270,810 31.01 7.35
2018-03-09 110 111.61 109.33 111.53 5,535,865 30.98 7.34
Get more Data

Texas Instruments Stock History Chart

View TXN PE ratio, PS ratio stocks charts and compare with peers.
TXN Chart
Note: Compare Texas Instruments stock price history with the index and industry peers.

Texas Instruments Stock Price History: Past 5 years

Max Stock Price119.89Jan 23,2018
Min Stock Price37.26Jul 19,2013
Avg Stock Price65.02

Texas Instruments Historical PE ratio: Past 5 years

Max PE Ratio31.58Jan 26,2018
Min PE Ratio15.66Aug 25,2015
Avg PE Ratio22.62

Texas Instruments Historical PS ratio: Past 5 years

Max PS Ratio8.1Jan 23,2018
Min PS Ratio3.28Jul 19,2013
Avg PS Ratio4.98

TXN Industry Peers

Company Price Change (%)
Intel (INTC)52.351.15 (2.25%)
Nvidia (NVDA)251.233.7 (1.49%)
On Semiconductor (ON)23.510.49 (2.13%)
Nxp Semiconductor (NXPI)108.390.79 (0.73%)
Linear Technology (LLTC)650.27 (0.41%)
Atmel (ATML)8.140.02 (0.25%)
Microchip Technology (MCHP)94.282.27 (2.47%)

We provide Texas Instruments share price history along with PE ratio and PS ratio for doing Texas Instruments fundamental analysis. The price and volume changes on a daily basis is provided in the Texas Instruments stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TXN stock saw an opening price of $114.91, and a closing price of $114.56 on Jul 16, 2018. Texas Instruments historical P/S ratio was at a high of 8.1 on Jan 23, 2018 and a low of 3.28 on Jul 19, 2013.