|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 216.62 USD | +0.01% |
|
-2.09% | +15.52% |
| Jul. 18 | Stifel Nicolaus Adjusts Texas Instruments Price Target to $192 From $160, Maintains Hold Rating | MT |
| Jul. 17 | Texas Instruments board declares third quarter 2025 quarterly dividend | RE |
Quotes 5-day view: Texas Instruments Incorporated
Delayed Quote Nasdaq
| 2025-07-14 | 2025-07-15 | 2025-07-16 | 2025-07-17 | 2025-07-18 | |
|---|---|---|---|---|---|
| Last | 220.05 $ | 218.36 $ | 216.64 $ | 216.59 $ | 216.62 $ |
| Volume | 4,723,854 | 4,419,726 | 6,421,343 | 4,920,059 | 4,550,290 |
| Change | -0.54% | -0.77% | -0.79% | -0.02% | +0.01% |
| Opening | 219.41 $ | 220.77 $ | 218.40 $ | 216.14 $ | 218.49 $ |
| High | 220.26 $ | 221.40 $ | 218.61 $ | 217.00 $ | 218.65 $ |
| Low | 217.30 $ | 217.97 $ | 211.71 $ | 215.49 $ | 215.91 $ |
Performance
| 1 day | +0.01% | ||
| 1 week | -2.09% | ||
| Current month | +4.33% | ||
| 1 month | +9.21% | ||
| 3 months | +45.93% | ||
| 6 months | +12.58% | ||
| Current year | +15.52% | ||
| 1 year | +8.80% | ||
| 3 years | +31.57% | ||
| 5 years | +61.79% | ||
| 10 years | +338.86% |
Volumes
marketsDaily volume
4,550,290
Estimated daily volume
4,550,290
Avg. Volume 20 sessions
5,357,621
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
1,160,567,861.02
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)
196,793,221,752
Net sales (USD)
15,641,000,000
Number of employees
34,000
Sales / Employee (USD)
460,029
Free-Float
52.29 %
Free-Float capitalization (USD)
197,201,237,653
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
218.58
Moving average 20 days
211.56
Moving average 50 days
196.54
Moving average 100 days
184.4
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
-2.34%
Price spread / (MMA50)
-9.27%
Price spread / (MMA100)
-14.88%
STIM
RSI 9 days
62.54
RSI 14 days
66.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.01% | -2.09% | +8.80% | +31.57% | 197B | ||
| -0.34% | +4.54% | +46.20% | +914.65% | 4,207B | ||
| -1.09% | +3.27% | +80.07% | +456.66% | 1,333B | ||
| +2.21% | +5.00% | +19.07% | +135.23% | 1,019B | ||
| -2.13% | +7.22% | +3.57% | +82.80% | 255B | ||
| +1.44% | -1.69% | -16.87% | +5.04% | 167B | ||
| -0.28% | +7.40% | -4.08% | - | 166B | ||
| -0.19% | -8.66% | +26.59% | +166.34% | 134B | ||
| +1.00% | -8.14% | +0.11% | +83.32% | 128B | ||
| +0.37% | -1.15% | +4.60% | +49.80% | 120B | ||
| Average | +0.10% | +0.88% | +16.81% | +213.94% | 772.48B | |
| Weighted average by Cap. | -0.11% | +3.88% | +41.91% | +616.63% |
Historical Quotes: Texas Instruments Incorporated
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
042c32835817331461d1.00lbo1NtBAZIT8GLbYBoYFR9lI3VFalOtd0Oo8jiuUc.hAgT9xcGXHJ9JYrOJfAjNxgM_v-hUu8jg4t-yoea0QXgIBnyAwtlNDF4-Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 216.62 | 753,922 | 2,770,780 |
| 03:59:59 pm | 216.59 | 492 | 2,016,858 |
| 03:59:59 pm | 216.62 | 100 | 2,016,366 |
| 03:59:59 pm | 216.61 | 100 | 2,016,266 |
| 03:59:59 pm | 216.58 | 723 | 2,016,166 |
| 03:59:59 pm | 216.57 | 530 | 2,015,443 |
| 03:59:59 pm | 216.57 | 719 | 2,014,913 |
| 03:59:59 pm | 216.57 | 146 | 2,014,194 |
| 03:59:59 pm | 216.58 | 100 | 2,014,048 |
| 03:59:59 pm | 216.58 | 100 | 2,013,948 |
Course Extremes
| 1 week | 211.71 |  | 221.4 |
| 1 month | 198.36 | | 221.69 |
| Current year | 139.95 | | 221.69 |
| 1 year | 139.95 | | 221.69 |
| 3 years | 139.48 | | 221.69 |
| 5 years | 125.43 | | 221.69 |
| 10 years | 43.49 | | 221.69 |
Monthly variations
Annual variations
| 2025 | +15.52% | ||
| 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
