Texas Instruments Incorporated Stock Price History
| TXN Stock | USD 180.86 0.20 0.11% |
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 180.86, as last reported on the 2nd of August, with the highest price reaching 181.59 and the lowest price hitting 177.92 during the day.
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 0.0862, which indicates the firm had a 0.0862 % return per unit of risk over the last 3 months. We have found twenty-nine 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 1137.79, risk adjusted performance of 0.0749, and Semi Deviation of 2.58 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 2nd 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 2nd 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.
IPO Date 1st of January 1953 | 200 Day MA 189.9362 | 50 Day MA 199.9452 | Beta 1.016 |
Sharpe Ratio = 0.0862
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TXN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.53 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 6 94% of assets perform better |
Based on monthly moving average Texas Instruments is performing at about 6% 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 10.5042 | Enterprise Value Ebitda 22.7624 | Price Sales 9.8716 | Shares Float 906.9 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 Price | July 11, 2025 | 219.66 |
| Lowest Price | May 6, 2025 | 159.93 |
Texas Instruments August 2, 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 Accumulation Distribution | 133,878 | |
| Texas Instruments Price Action Indicator | 1.01 | |
| Texas Instruments Price Rate Of Daily Change | 1.00 | |
| Texas Instruments Price Daily Balance Of Power | (0.05) |
Texas Instruments August 2, 2025 Stock Price Analysis
Texas Stock Price History Data
The price series of Texas Instruments for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 62.54 with a coefficient of variation of 9.15. The price distribution for the period has arithmetic mean of 191.77. The median price for the last 90 days is 189.35. 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.| Open | High | Low | Close | Volume | ||
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 | |
05/29/2025 | 184.90 | 185.14 | 181.62 | 183.66 | 4,533,800 | |
05/28/2025 | 182.03 | 184.59 | 181.78 | 182.83 | 5,752,800 | |
05/27/2025 | 177.81 | 182.01 | 176.56 | 181.93 | 7,939,400 | |
05/23/2025 | 175.74 | 176.02 | 172.50 | 175.03 | 7,416,700 | |
05/22/2025 | 184.61 | 185.57 | 178.69 | 178.92 | 7,500,800 | |
05/21/2025 | 185.16 | 188.54 | 183.40 | 184.09 | 8,977,400 | |
05/20/2025 | 186.99 | 187.64 | 185.58 | 187.36 | 5,289,200 | |
05/19/2025 | 183.67 | 187.13 | 182.93 | 186.99 | 6,460,900 | |
05/16/2025 | 187.95 | 187.95 | 185.47 | 187.15 | 4,518,700 | |
05/15/2025 | 184.83 | 188.40 | 184.18 | 186.48 | 5,534,000 | |
05/14/2025 | 186.12 | 186.38 | 183.72 | 186.00 | 6,552,300 | |
05/13/2025 | 185.00 | 188.15 | 185.00 | 186.85 | 9,837,500 | |
05/12/2025 | 184.32 | 188.00 | 183.78 | 185.94 | 16,210,400 | |
05/09/2025 | 168.85 | 171.36 | 168.39 | 171.03 | 8,655,100 | |
05/08/2025 | 165.72 | 167.22 | 163.46 | 164.45 | 5,171,200 | |
05/07/2025 | 161.17 | 164.33 | 160.74 | 163.61 | 5,669,700 | |
05/06/2025 | 159.16 | 160.85 | 157.97 | 159.93 | 4,531,400 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 919 M | 1.1 B | |
| Net Income Applicable To Common Shares | 10.1 B | 10.6 B |
Texas Instruments Quarterly Net Working Capital |
|
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.
Did you try this?
Run USA ETFs Now
USA ETFsFind actively traded Exchange Traded Funds (ETF) in USA |
| 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.
| Risk Adjusted Performance | 0.0749 | |||
| Jensen Alpha | 0.0605 | |||
| Total Risk Alpha | (0.22) | |||
| Sortino Ratio | 0.027 | |||
| Treynor Ratio | 0.1873 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 interest. You can also try the Stock Tickers module to use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites.
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 5.48 | Revenue Per Share | 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.