|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 226.16 USD | +1.42% |
|
+2.13% | +30.36% |
| 02-09 | Analyst recommendations: Align, Take-Two, Biogen, PayPal, Stellantis… |  |
| 02-06 | Tranche Update on Texas Instruments Incorporated's Equity Buyback Plan announced on September 20, 2018. | CI |
Quotes 5-day view: Texas Instruments Incorporated
Delayed Quote Nasdaq
| 2026-02-09 | 2026-02-10 | 2026-02-11 | 2026-02-12 | 2026-02-13 | |
|---|---|---|---|---|---|
| Last | 218.77 $ | 220.92 $ | 226.56 $ | 223.00 $ | 226.16 $ |
| Volume | 9,246,720 | 5,100,983 | 9,132,636 | 8,474,705 | 5,011,904 |
| Change | -1.21% | +0.98% | +2.55% | -1.57% | +1.42% |
| Opening | 221.26 $ | 216.83 $ | 223.12 $ | 226.68 $ | 221.66 $ |
| High | 222.16 $ | 222.08 $ | 231.32 $ | 229.50 $ | 226.88 $ |
| Low | 218.24 $ | 216.13 $ | 223.12 $ | 221.87 $ | 221.54 $ |
Performance
| 1 day | +1.42% | ||
| 1 week | +2.13% | ||
| Current month | +4.92% | ||
| 1 month | +16.91% | ||
| 3 months | +41.94% | ||
| 6 months | +16.75% | ||
| Current year | +30.36% | ||
| 1 year | +23.56% | ||
| 3 years | +28.25% | ||
| 5 years | +25.90% | ||
| 10 years | +342.24% |
Volumes
marketsDaily volume
5,011,904
Estimated daily volume
5,011,904
Avg. Volume 20 sessions
10,850,779
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
2,454,012,178.64
Record volume 1
93,651,184
Record volume 2
91,603,200
Record volume 3
91,012,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
205,251,683,047
Net sales (USD)
17,682,000,000
Number of employees
33,000
Sales / Employee (USD)
535,818
Free-Float
52.29 %
Free-Float capitalization (USD)
205,886,030,411
Average Daily Capital Traded
1.2%
Indicators
Moving average 5 days
223.08
Moving average 20 days
210.24
Moving average 50 days
192.56
Moving average 100 days
181.73
Price spread / (MMA5)
-1.36%
Price spread / (MMA20)
-7.04%
Price spread / (MMA50)
-14.86%
Price spread / (MMA100)
-19.64%
RSI 9 days
65.25
RSI 14 days
67.26
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.42% | +2.13% | +23.56% | +28.25% | 205B | |
| -2.21% | -1.40% | +31.66% | +695.83% | 4,442B | |
| +1.86% | +7.58% | +80.66% | +251.38% | 1,582B | |
| -1.81% | -2.33% | +39.53% | +439.87% | 1,542B | |
| -0.56% | +4.30% | +313.65% | +563.22% | 463B | |
| -0.90% | +4.89% | +322.06% | +871.30% | 421B | |
| +0.67% | -0.54% | +83.31% | +141.21% | 338B | |
| +0.67% | -7.51% | +98.26% | +63.37% | 234B | |
| +1.73% | +5.20% | +57.08% | +84.67% | 165B | |
| +1.61% | +2.45% | -18.31% | +6.32% | 150B | |
| Average | +0.25% | +1.38% | +103.15% | +314.54% | 954.18B | |
| Weighted average by Cap. | -0.95% | +0.71% | +70.50% | +511.21% |
Historical Quotes: Texas Instruments Incorporated
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
97dd0adca071a27425b955.lTqL-JPsrZPvpXt_c38fjUfXmJlMifEoxN5Ld5IA4mI.wmroquXd5se51xwdQxNp3XG9y_E6yp1sspcbP_hTgyDkCM623bvizIuICA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 226.16 | 757,150 | 3,344,314 |
| 16:00:00 | 226.24 | 100 | 2,587,164 |
| 15:59:59 | 226.26 | 148 | 2,587,064 |
| 15:59:59 | 226.28 | 100 | 2,586,916 |
| 15:59:59 | 226.29 | 100 | 2,586,816 |
| 15:59:59 | 226.28 | 100 | 2,586,716 |
| 15:59:59 | 226.27 | 943 | 2,586,616 |
| 15:59:59 | 226.27 | 1,100 | 2,585,673 |
| 15:59:59 | 226.27 | 1,200 | 2,584,573 |
| 15:59:59 | 226.26 | 100 | 2,583,373 |
Course Extremes
| 1 week | 216.13 |  | 231.32 |
| 1 month | 187.95 | | 231.32 |
| Current year | 174.91 | | 231.32 |
| 1 year | 139.95 | | 231.32 |
| 3 years | 139.48 | | 231.32 |
| 5 years | 139.48 | | 231.32 |
| 10 years | 51.14 | | 231.32 |
Monthly variations
Annual variations
| 2026 | +30.36% | ||
| 2025 | -7.48% | ||
| 2024 | +10.00% | ||
| 2023 | +3.17% | ||
| 2022 | -12.34% | ||
| 2021 | +14.83% | ||
| 2020 | +27.94% | ||
| 2019 | +35.76% | ||
| 2018 | -9.52% | ||
| 2017 | +43.13% | ||
| 2016 | +33.13% | ||
| 2015 | +2.52% | ||
| 2014 | +21.76% | ||
| 2013 | +42.15% | ||
| 2012 | +6.11% | ||
| 2011 | -10.43% | ||
| 2010 | +24.71% | ||
| 2009 | +67.91% | ||
| 2008 | -53.53% | ||
| 2007 | +15.97% | ||
| 2006 | -10.20% | ||
| 2005 | +30.26% | ||
| 2004 | -16.20% | ||
| 2003 | +95.74% | ||
| 2002 | -46.39% | ||
| 2001 | -40.90% | ||
| 2000 | -1.94% | ||
| 1999 | +125.69% | ||
| 1998 | +90.28% | ||
| 1997 | +41.18% | ||
| 1996 | +23.79% | ||
| 1995 | +37.56% | ||
| 1994 | +17.91% | ||
| 1993 | +36.19% | ||
| 1992 | +51.63% | ||
| 1991 | -19.08% | ||
| 1990 | +5.92% | ||
| 1989 | -12.50% | ||
| 1988 | -26.46% | ||
| 1987 | +41.59% | ||
| 1986 | +11.97% | ||
| 1985 | -11.72% | ||
| 1984 | -13.80% | ||
| 1983 | +2.97% | ||
| 1982 | +67.24% | ||
| 1981 | -33.33% | ||
| 1980 | +37.22% | ||
| 1979 | +10.00% | ||
| 1978 | +8.84% | ||
| 1977 | -28.38% | ||
| 1976 | +8.31% | ||
| 1975 | +39.85% | ||
| 1974 | -36.90% | ||
| 1973 | +18.08% | ||
| 1972 | +45.06% | ||
| 1971 | +55.75% | ||
| 1970 | -35.47% | ||
| 1969 | +20.53% | ||
| 1968 | -0.60% |
- Stock Market
- Equities
- TXN Stock
- Quotes Texas Instruments Incorporated
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition