Texas Instruments Stock Price History, TXN Historical Prices

Add to My Stocks
$110.05 $1.56 (1.44%) TXN stock closing price Sep 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Texas Instruments stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Texas Instruments P/E ratio data for the stock. 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
2018-09-21 110.5 110.9 109.54 110.05 10,924,000 25.3 6.86
2018-09-20 107.88 108.98 107.8 108.49 5,562,474 24.94 6.76
2018-09-19 105.12 107.51 105.1 107.37 6,588,931 24.68 6.69
2018-09-18 104.03 105.89 103.96 104.91 5,654,930 24.12 6.54
2018-09-17 105.29 105.67 103.35 103.7 5,598,298 23.84 6.46
2018-09-12 105 105 102.25 104.54 10,182,325 24.03 6.52
2018-09-10 109.17 109.48 107.49 108.32 5,138,926 24.9 6.75
2018-09-06 110.99 111.74 110.34 110.89 4,813,091 25.49 6.91
2018-09-05 112.38 112.95 110.85 111.13 5,369,277 25.55 6.93
2018-09-04 111.02 112.66 110.65 112.54 6,160,284 25.87 7.02
2018-08-30 114.92 115.36 112.49 112.58 5,688,612 25.88 7.02
2018-08-29 115.41 115.78 114.86 115.47 5,113,913 26.55 7.2
2018-08-28 115.74 116.07 114.66 115.02 3,214,435 26.44 7.17
2018-08-23 112.18 113.66 112.16 112.4 3,038,746 25.84 7.01
2018-08-22 110.64 112.69 109.27 112.19 3,999,219 25.79 6.99
2018-08-21 109.5 111.75 109.34 111.51 4,714,728 25.63 6.95
2018-08-17 108.87 109.98 107.01 109.64 3,744,803 25.21 6.84
2018-08-16 110.12 110.54 109.08 109.4 2,916,321 25.15 6.82
2018-08-14 110.67 110.99 109.87 110.34 3,109,606 25.37 6.88
2018-08-13 110.56 111.44 109.84 109.94 3,989,754 25.27 6.85
2018-08-09 116 116.09 114.03 114.34 3,505,245 26.29 7.13
2018-08-07 113.77 115.81 113.34 115.76 5,234,502 26.61 7.22
2018-08-06 112.28 113.52 112.12 113.11 2,970,787 26 7.05
2018-08-03 112.33 112.98 111.93 112.84 3,337,888 25.94 7.03
2018-08-02 110.15 113 110 112.21 4,516,692 25.8 7
2018-08-01 111.16 111.98 110.33 111 5,302,979 25.52 6.92
2018-07-31 111.99 112.59 110.92 111.32 5,206,264 25.59 6.94
2018-07-27 113.3 114.29 112.02 112.6 4,343,912 25.89 7.06
2018-07-26 113.95 114.46 112.94 113.3 5,520,420 26.05 7.11
2018-07-25 113.4 114.39 110.03 113.22 8,222,143 28.45 7.25
2018-07-24 115.06 116.46 113.35 113.8 4,286,663 28.59 7.29
2018-07-23 114.35 114.83 113.04 114.67 3,052,841 28.81 7.34
2018-07-20 114.97 115.73 114.24 115 4,359,113 28.89 7.37
2018-07-18 115.5 116.95 114.14 115.68 5,491,924 29.07 7.41
2018-07-17 113.67 115.86 113.2 115.8 3,915,077 29.1 7.42
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
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 Price39.24Oct 08,2013
Avg Stock Price67.82

Texas Instruments Historical PE ratio: Past 5 years

Max PE Ratio31.58Jan 26,2018
Min PE Ratio15.66Aug 25,2015
Avg PE Ratio22.76

Texas Instruments Historical PS ratio: Past 5 years

Max PS Ratio8.1Jan 23,2018
Min PS Ratio3.48Aug 25,2015
Avg PS Ratio5.1

TXN Industry Peers

Company Price Change (%)
Intel (INTC)46.660.54 (1.14%)
Nvidia (NVDA)263.452.83 (1.06%)
On Semiconductor (ON)19.150.35 (1.79%)
Nxp Semiconductor (NXPI)93.730.16 (0.17%)
Linear Technology (LLTC)650.27 (0.41%)
Atmel (ATML)8.140.02 (0.25%)
Microchip Technology (MCHP)82.750.63 (0.76%)

Texas Instruments share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Texas Instruments stock analysis. Texas Instruments stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 10,924,000 typically implies breaking news or earnings release. TXN stock saw a high of $110.9, and a low of $109.54 on last trading day. The average P/S ratio was 5.1 as can be seen from Texas Instruments stock history.