Texas Instruments Incorporated
TXNNASDAQTechnology● Active
$285.06
$-20.31(-6.65%)
Market Cap$259.4B
P/E Ratio—
52W High$331.51
52W Low$152.73
Texas Instruments Incorporated（TXN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
txn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$331.51
May 27, 2026
-14.0% from here
5-Year Low5Y
$139.48
Oct 30, 2023
+104.4% from low
IPO Priceadj.
$1.70
Jun 1, 1972
+16.7K% since IPO
1 Year Ago
$199.21
Jun 9, 2025
+43.1% in 1Y
5 Years Ago
$186.93
Jun 8, 2021
+52.5% in 5Y
10 Years Ago
$62.08
Jun 8, 2016
+359.2% in 10Y
Historical Price Data · TXN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $298.72 | $298.81 | $284.18 | $285.06 | $285.06 | 11.9M | -4.57% |
| Jun 4, 2026 | $305.53 | $310.72 | $303.30 | $305.37 | $305.37 | 7.9M | -0.05% |
| Jun 3, 2026 | $308.64 | $312.76 | $301.64 | $308.59 | $308.59 | 6.7M | -0.02% |
| Jun 2, 2026 | $301.26 | $308.40 | $298.98 | $308.12 | $308.12 | 11.1M | +2.28% |
| Jun 1, 2026 | $297.38 | $302.00 | $289.93 | $293.20 | $293.20 | 9.6M | -1.41% |
| May 29, 2026 | $316.48 | $319.00 | $303.77 | $305.68 | $305.68 | 16.8M | -3.41% |
| May 28, 2026 | $320.16 | $321.29 | $313.11 | $315.95 | $315.95 | 5.9M | -1.31% |
| May 27, 2026 | $331.45 | $331.51 | $313.18 | $317.45 | $317.45 | 6.7M | -4.22% |
| May 26, 2026 | $318.43 | $326.42 | $315.35 | $324.89 | $324.89 | 8.5M | +2.03% |
| May 22, 2026 | $305.40 | $315.57 | $303.00 | $309.21 | $309.21 | 7.1M | +1.25% |
| May 21, 2026 | $300.89 | $303.07 | $294.78 | $298.39 | $298.39 | 5.7M | -0.83% |
| May 20, 2026 | $305.22 | $305.74 | $298.95 | $304.88 | $304.88 | 7.7M | -0.11% |
| May 19, 2026 | $292.61 | $305.50 | $291.95 | $302.31 | $302.31 | 7.3M | +3.31% |
| May 18, 2026 | $308.55 | $309.19 | $295.46 | $300.60 | $300.60 | 6.5M | -2.58% |
| May 15, 2026 | $302.69 | $307.56 | $297.80 | $302.73 | $302.73 | 6.7M | +0.01% |
| May 14, 2026 | $306.67 | $310.29 | $303.50 | $308.17 | $308.17 | 5.8M | +0.49% |
| May 13, 2026 | $302.74 | $309.32 | $301.92 | $306.34 | $306.34 | 7.5M | +1.19% |
| May 12, 2026 | $296.24 | $296.30 | $287.63 | $295.17 | $295.17 | 6.4M | -0.36% |
| May 11, 2026 | $291.29 | $298.18 | $289.00 | $297.76 | $297.76 | 9.3M | +2.22% |
| May 8, 2026 | $292.49 | $292.50 | $286.38 | $287.80 | $287.80 | 8.9M | -1.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TXN
Jan 1 → Dec 31 · 6 years2026+62.9%$174.97 → $285.06
+62.9%
2025-8.4%$189.32 → $173.49
-8.4%
2024+11.1%$168.85 → $187.51
+11.1%
2023+1.9%$167.22 → $170.46
+1.9%
2022-12.5%$188.82 → $165.22
-12.5%
2021+0.2%$188.09 → $188.47
+0.2%
Best Year2026 · +62.9%
Worst Year2022 · -12.5%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+51.6%
6Y CAGR~+7.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in TXN?
If you invested $1,000 in TXN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,592
Total Return+359.2%
CAGR~+16.5% / yr
Profit+$3,592
Based on Jun 8, 2016 · $62.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Texas Instruments Incorporated（TXN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $285.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TXN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TXN 历史股价FMP 日线复权 OHLCV