Texas Instruments Incorporated Stock Price History

TXN Stock  USD 206.06  0.00  0.00%   
Below is the normalized historical share price chart for Texas Instruments Incorporated extending back to June 01, 1972. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Texas Instruments stands at 206.06, as last reported on the 25th of August, with the highest price reaching 209.09 and the lowest price hitting 201.89 during the day.
IPO Date
1st of January 1953
200 Day MA
188.9032
50 Day MA
200.8218
Beta
1.022
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Texas Stock, it is important to understand the factors that can impact its price. Texas Instruments appears to be very steady, given 3 months investment horizon. Texas Instruments owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Texas Instruments Incorporated, which you can use to evaluate the volatility of the company. Please review Texas Instruments' Coefficient Of Variation of 1332.52, risk adjusted performance of 0.0622, and Semi Deviation of 2.67 to confirm if our risk estimates are consistent with your expectations.
At this time, Texas Instruments' Common Stock Shares Outstanding is very stable compared to the past year. As of the 25th of August 2025, Liabilities And Stockholders Equity is likely to grow to about 37.3 B, while Total Stockholder Equity is likely to drop about 9.2 B. . At this time, Texas Instruments' Price Sales Ratio is very stable compared to the past year. As of the 25th of August 2025, Price Fair Value is likely to grow to 10.62, though Price Earnings To Growth Ratio is likely to grow to (1.28). Texas Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1007

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsTXN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.22
  actual daily
19
81% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Texas Instruments is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Texas Instruments by adding it to a well-diversified portfolio.
Price Book
11.4209
Enterprise Value Ebitda
24.6536
Price Sales
11.2346
Shares Float
906.7 M
Dividend Share
5.38

Texas Instruments Stock Price History Chart

There are several ways to analyze Texas Stock price data. The simplest method is using a basic Texas candlestick price chart, which shows Texas Instruments price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 2025219.66
Lowest PriceAugust 1, 2025180.86

Texas Instruments August 25, 2025 Stock Price Synopsis

Various analyses of Texas Instruments' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Texas Stock. It can be used to describe the percentage change in the price of Texas Instruments from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Texas Stock.
Texas Instruments Price Action Indicator 0.57 
Texas Instruments Price Rate Of Daily Change 1.00 

Texas Instruments August 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Texas Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Texas Instruments intraday prices and daily technical indicators to check the level of noise trading in Texas Stock and then apply it to test your longer-term investment strategies against Texas.

Texas Stock Price History Data

The price series of Texas Instruments for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 44.63 with a coefficient of variation of 6.27. The price distribution for the period has arithmetic mean of 196.72. The median price for the last 90 days is 195.94. The company completed stock split (2:1) on 23rd of May 2000. Texas Instruments had dividends distributed to its stock-holders on 2025-07-31.
OpenHighLowCloseVolume
08/25/2025
 206.06  209.09  201.89  206.06 
08/25/2025
 206.06  209.09  201.89  206.06 
08/22/2025 202.08  209.09  201.89  206.06  6,177,151 
08/21/2025 199.58  202.18  199.45  200.71  5,290,146 
08/20/2025 197.50  201.23  193.45  200.77  8,107,257 
08/19/2025 194.67  197.65  193.79  195.94  5,490,058 
08/18/2025
 194.57  195.52  193.50  194.33  2,763,589 
08/15/2025
 193.60  195.37  192.49  194.57  5,871,486 
08/14/2025 191.18  194.24  190.03  193.71  3,916,516 
08/13/2025
 193.58  194.12  190.96  193.29  4,965,615 
08/12/2025
 185.28  193.84  185.22  192.97  9,961,434 
08/11/2025 187.44  188.87  183.40  183.71  6,457,542 
08/08/2025
 185.69  187.64  184.66  187.22  5,943,690 
08/07/2025 190.76  191.49  184.73  185.91  6,560,687 
08/06/2025
 184.69  186.90  184.00  185.91  7,069,591 
08/05/2025
 184.95  186.49  183.59  185.40  5,761,099 
08/04/2025
 181.72  183.45  180.63  182.73  4,681,493 
08/01/2025
 179.63  181.59  177.92  180.86  6,624,236 
07/31/2025
 186.14  186.91  179.81  181.06  9,533,832 
07/30/2025
 190.77  191.20  186.95  188.16  6,985,093 
07/29/2025
 188.34  191.50  187.54  190.01  7,144,735 
07/28/2025
 186.53  189.17  186.40  187.89  8,586,808 
07/25/2025
 184.37  184.55  181.89  183.66  7,031,800 
07/24/2025
 185.08  186.54  183.70  184.36  9,049,500 
07/23/2025
 193.50  193.60  183.96  184.91  30,755,700 
07/22/2025
 212.50  214.45  210.64  213.38  11,730,800 
07/21/2025
 215.88  217.43  212.67  213.03  8,269,800 
07/18/2025
 216.92  217.08  214.36  215.07  4,550,100 
07/17/2025
 214.59  215.44  213.94  215.04  4,920,100 
07/16/2025
 216.83  217.04  210.19  215.09  6,420,900 
07/15/2025
 219.19  219.81  216.41  216.79  4,419,700 
07/14/2025
 217.84  218.68  215.74  218.47  4,723,600 
07/11/2025
 218.17  220.10  216.65  219.66  5,396,300 
07/10/2025
 217.71  219.20  216.00  218.08  3,971,400 
07/09/2025
 215.38  217.33  213.66  214.84  5,231,400 
07/08/2025
 213.46  217.80  212.48  215.08  6,844,600 
07/07/2025
 213.48  214.08  210.68  211.88  5,221,400 
07/03/2025
 213.71  215.38  213.18  214.47  2,561,100 
07/02/2025
 208.93  214.63  207.98  214.04  5,533,400 
07/01/2025
 205.51  210.16  205.01  208.94  5,856,200 
06/30/2025
 205.60  206.88  204.96  206.13  5,319,900 
06/27/2025
 204.03  206.20  203.82  205.59  8,585,100 
06/26/2025
 204.83  205.83  204.29  204.83  4,579,200 
06/25/2025
 204.55  204.94  201.85  203.91  4,748,300 
06/24/2025
 201.77  204.72  201.54  204.33  7,597,800 
06/23/2025
 197.57  200.38  196.94  199.94  4,565,400 
06/20/2025
 198.97  199.49  195.17  196.78  12,910,000 
06/18/2025
 197.17  199.13  195.87  196.93  3,742,000 
06/17/2025
 196.58  199.18  195.47  196.27  4,656,300 
06/16/2025
 195.86  198.43  195.19  197.79  5,864,500 
06/13/2025
 194.68  197.61  193.07  193.60  5,138,200 
06/12/2025
 196.83  198.88  196.69  198.23  3,257,600 
06/11/2025
 201.85  201.89  196.73  198.26  5,062,100 
06/10/2025
 198.54  201.71  198.05  200.84  6,247,700 
06/09/2025
 192.35  198.99  192.08  197.78  6,869,700 
06/06/2025
 192.30  193.44  190.88  191.04  5,338,800 
06/05/2025
 191.53  192.90  187.96  189.12  6,017,700 
06/04/2025
 187.55  190.72  187.13  189.35  5,780,600 
06/03/2025
 181.93  187.15  181.31  186.73  5,612,600 
06/02/2025
 180.55  183.38  180.31  182.89  5,648,300 
05/30/2025
 183.65  183.81  178.47  181.54  15,101,100 

About Texas Instruments Stock history

Texas Instruments investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Texas is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Texas Instruments will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Texas Instruments stock prices may prove useful in developing a viable investing in Texas Instruments
Last ReportedProjected for Next Year
Common Stock Shares Outstanding919 M1.1 B
Net Income Applicable To Common Shares10.1 B10.6 B

Texas Instruments Quarterly Net Working Capital

11.99 Billion

Texas Instruments Stock Technical Analysis

Texas Instruments technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Texas Instruments technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Texas Instruments trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pair Correlation Now

   

Pair Correlation

Compare performance and examine fundamental relationship between any two equity instruments
All  Next Launch Module

Texas Instruments Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Texas Instruments' price direction in advance. Along with the technical and fundamental analysis of Texas Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Texas to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Texas Instruments offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Texas Instruments' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Texas Instruments Incorporated Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Texas Instruments Incorporated Stock:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Texas Instruments Incorporated. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in national income and product accounts.
You can also try the Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Texas Instruments. If investors know Texas will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Texas Instruments listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.156
Dividend Share
5.38
Earnings Share
5.46
Revenue Per Share
18.304
Quarterly Revenue Growth
0.164
The market value of Texas Instruments is measured differently than its book value, which is the value of Texas that is recorded on the company's balance sheet. Investors also form their own opinion of Texas Instruments' value that differs from its market value or its book value, called intrinsic value, which is Texas Instruments' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Texas Instruments' market value can be influenced by many factors that don't directly affect Texas Instruments' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Texas Instruments' value and its price as these two are different measures arrived at by different means. Investors typically determine if Texas Instruments is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Texas Instruments' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.