TXN(TXN)
TXN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $290.59 | $291.23 | $281.66 | $283.74 | 4.04M |
| 10/8/2026 | $285.46 | $290.52 | $283.27 | $288.20 | 5.95M |
| 10/7/2026 | $290.50 | $291.64 | $284.81 | $288.98 | 4.57M |
| 10/6/2026 | $295.45 | $298.75 | $294.23 | $297.23 | 3.29M |
| 10/5/2026 | $291.47 | $295.33 | $288.75 | $294.90 | 3.78M |
| 10/2/2026 | $290.00 | $297.06 | $288.20 | $293.80 | 5.05M |
| 10/1/2026 | $281.54 | $283.67 | $278.09 | $281.31 | 3.70M |
| 9/30/2026 | $281.17 | $283.50 | $279.22 | $280.09 | 3.96M |
| 9/29/2026 | $283.07 | $284.39 | $280.23 | $281.69 | 5.03M |
| 9/28/2026 | $277.60 | $279.33 | $273.90 | $278.31 | 4.93M |
| 9/25/2026 | $270.61 | $278.69 | $269.53 | $278.07 | 3.96M |
| 9/24/2026 | $270.00 | $272.21 | $266.79 | $270.65 | 3.34M |
| 9/23/2026 | $271.49 | $272.90 | $266.59 | $272.62 | 5.56M |
| 9/22/2026 | $268.84 | $271.64 | $267.43 | $271.41 | 8.30M |
| 9/21/2026 | $267.67 | $271.77 | $262.22 | $270.87 | 7.91M |
| 9/18/2026 | $260.82 | $268.28 | $259.83 | $266.64 | 19.06M |
| 9/17/2026 | $265.04 | $266.82 | $257.10 | $258.14 | 6.52M |
| 9/16/2026 | $267.25 | $267.97 | $258.14 | $260.67 | 3.65M |
| 9/15/2026 | $265.11 | $267.70 | $262.26 | $263.43 | 4.41M |
| 9/14/2026 | $256.78 | $266.10 | $256.78 | $263.42 | 6.86M |
| 9/11/2026 | $263.23 | $273.33 | $261.44 | $268.70 | 5.26M |
| 9/10/2026 | $256.76 | $261.72 | $255.82 | $258.82 | 5.84M |
| 9/9/2026 | $256.35 | $262.74 | $256.35 | $261.59 | 4.25M |
| 9/8/2026 | $260.93 | $261.90 | $256.46 | $258.92 | 5.44M |
| 9/4/2026 | $256.56 | $261.02 | $255.50 | $258.44 | 4.24M |
| 9/3/2026 | $252.08 | $254.57 | $248.13 | $253.83 | 4.30M |
| 9/2/2026 | $253.34 | $258.04 | $251.05 | $254.80 | 3.88M |
| 9/1/2026 | $256.19 | $257.62 | $250.43 | $253.34 | 7.22M |
| 8/31/2026 | $261.25 | $262.38 | $259.96 | $260.91 | 5.76M |
| 8/28/2026 | $265.24 | $267.43 | $255.97 | $258.64 | 5.86M |
| 8/27/2026 | $262.60 | $267.48 | $261.10 | $266.54 | 5.60M |
| 8/26/2026 | $260.50 | $263.20 | $259.49 | $261.77 | 3.80M |
| 8/25/2026 | $262.78 | $262.78 | $256.96 | $260.05 | 4.26M |
| 8/24/2026 | $262.52 | $263.33 | $255.18 | $258.94 | 6.61M |
| 8/21/2026 | $269.79 | $269.79 | $261.63 | $264.36 | 5.51M |
| 8/20/2026 | $267.53 | $270.50 | $264.76 | $265.60 | 5.28M |
| 8/19/2026 | $274.10 | $277.37 | $266.39 | $267.45 | 6.74M |
| 8/18/2026 | $276.08 | $278.99 | $268.67 | $272.24 | 7.93M |
| 8/17/2026 | $280.00 | $286.21 | $279.00 | $282.91 | 5.99M |
| 8/14/2026 | $273.62 | $280.27 | $272.51 | $279.58 | 4.76M |
| 8/13/2026 | $277.16 | $279.97 | $272.78 | $273.43 | 5.33M |
| 8/12/2026 | $289.59 | $289.62 | $276.36 | $276.59 | 5.90M |
| 8/11/2026 | $284.82 | $285.89 | $278.62 | $281.24 | 4.47M |
| 8/10/2026 | $288.07 | $288.76 | $280.16 | $280.44 | 4.21M |
| 8/7/2026 | $283.74 | $286.17 | $280.97 | $286.08 | 7.71M |
| 8/6/2026 | $274.62 | $283.30 | $272.65 | $278.40 | 4.80M |
| 8/5/2026 | $280.90 | $284.13 | $276.50 | $277.72 | 5.41M |
| 8/4/2026 | $277.49 | $285.58 | $275.12 | $283.63 | 8.98M |
| 8/3/2026 | $272.83 | $273.34 | $264.74 | $269.04 | 8.02M |
| 7/31/2026 | $284.06 | $285.11 | $273.59 | $275.74 | 8.84M |
| 7/30/2026 | $276.82 | $283.58 | $274.35 | $278.76 | 9.24M |
| 7/29/2026 | $278.58 | $281.62 | $268.76 | $271.30 | 10.22M |
| 7/28/2026 | $275.46 | $282.81 | $273.45 | $277.07 | 11.16M |
| 7/27/2026 | $281.79 | $284.33 | $273.67 | $279.41 | 9.07M |
| 7/24/2026 | $281.11 | $283.89 | $276.30 | $279.58 | 8.27M |
| 7/23/2026 | $277.30 | $288.33 | $274.10 | $284.99 | 11.74M |
| 7/22/2026 | $285.21 | $296.25 | $285.21 | $294.19 | 10.75M |
| 7/21/2026 | $296.11 | $297.58 | $290.07 | $291.30 | 10.20M |
| 7/20/2026 | $288.31 | $292.69 | $283.49 | $284.07 | 5.21M |
| 7/17/2026 | $282.89 | $289.25 | $279.23 | $284.02 | 7.66M |
| 7/16/2026 | $293.51 | $294.76 | $288.50 | $291.22 | 7.15M |
| 7/15/2026 | $312.01 | $312.01 | $295.51 | $301.19 | 6.39M |
| 7/14/2026 | $309.02 | $310.57 | $301.89 | $305.55 | 5.84M |
| 7/13/2026 | $308.52 | $308.52 | $296.81 | $298.57 | 7.56M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
