The highest closing price for Texas Instruments (TXN) last month was $226.56, on February 11. It was down 1.5% for the month. The latest price is $190.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $211.23 | $212.63 | $208.25 | $212.11 | 8,275,100 |
February 26 2026 | $214.45 | $216.09 | $210.15 | $212.63 | 6,041,500 |
February 25 2026 | $214.40 | $215.90 | $210.23 | $213.90 | 6,997,300 |
February 24 2026 | $220.72 | $224.17 | $209.59 | $213.35 | 9,494,300 |
February 23 2026 | $218.90 | $222.79 | $218.90 | $219.86 | 7,877,400 |
February 20 2026 | $216.74 | $220.20 | $216.53 | $219.73 | 5,457,500 |
February 19 2026 | $221.15 | $222.04 | $217.42 | $218.05 | 5,002,200 |
February 18 2026 | $229.88 | $230.00 | $221.36 | $223.32 | 6,667,800 |
February 17 2026 | $226.53 | $228.45 | $222.81 | $225.69 | 5,454,800 |
February 13 2026 | $221.67 | $226.89 | $221.54 | $226.16 | 5,011,900 |
February 12 2026 | $226.68 | $229.50 | $221.87 | $223.00 | 8,474,700 |
February 11 2026 | $223.13 | $231.32 | $223.13 | $226.56 | 9,132,600 |
February 10 2026 | $216.83 | $222.08 | $216.13 | $220.92 | 5,101,000 |
February 09 2026 | $221.26 | $222.16 | $218.24 | $218.77 | 9,246,700 |
February 06 2026 | $225.63 | $226.76 | $218.59 | $221.44 | 9,397,500 |
February 05 2026 | $221.65 | $225.82 | $218.90 | $223.98 | 11,044,200 |
February 04 2026 | $222.13 | $228.29 | $218.66 | $222.92 | 14,542,500 |
February 03 2026 | $224.24 | $228.83 | $222.70 | $225.21 | 15,207,600 |
February 02 2026 | $215.44 | $225.26 | $214.84 | $225.01 | 11,194,900 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
