VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Texas Instruments (NASDAQ: TXN)
TXN · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
284.69
1 day
+1.86%
~30 days
+5.19%
1 year
+68.33%
Period high
334.03
Period low
152.73
Daily closes — 1 year
High 332.28 · Low 153.33 · Base 100.00 (2025-10-24) → 284.69 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 277.89 | 286.20 | 276.40 | 284.69 | 6,551,861 |
| 2026-10-22 | 284.22 | 286.54 | 276.59 | 279.50 | 13,865,800 |
| 2026-10-21 | 279.31 | 289.31 | 277.37 | 284.65 | 10,433,000 |
| 2026-10-20 | 272.69 | 282.45 | 272.01 | 277.78 | 7,659,700 |
| 2026-10-19 | 282.07 | 283.12 | 272.07 | 276.15 | 9,582,000 |
| 2026-10-16 | 275.75 | 284.47 | 274.16 | 276.48 | 7,949,400 |
| 2026-10-15 | 275.39 | 282.51 | 273.59 | 279.12 | 6,857,500 |
| 2026-10-14 | 283.62 | 285.00 | 278.90 | 280.65 | 6,921,800 |
| 2026-10-13 | 279.78 | 288.90 | 277.38 | 287.85 | 5,628,500 |
| 2026-10-12 | 280.76 | 283.63 | 277.06 | 281.74 | 3,853,500 |
| 2026-10-09 | 290.59 | 291.23 | 281.66 | 283.74 | 4,037,300 |
| 2026-10-08 | 285.46 | 290.52 | 283.27 | 288.20 | 5,944,400 |
| 2026-10-07 | 290.50 | 291.64 | 284.81 | 288.98 | 4,566,900 |
| 2026-10-06 | 295.45 | 298.75 | 294.23 | 297.23 | 3,285,600 |
| 2026-10-05 | 291.47 | 295.33 | 288.75 | 294.90 | 3,778,300 |
| 2026-10-02 | 290.00 | 297.06 | 288.20 | 293.80 | 5,050,700 |
| 2026-10-01 | 281.54 | 283.67 | 278.09 | 281.31 | 3,696,200 |
| 2026-09-30 | 281.17 | 283.50 | 279.22 | 280.09 | 3,959,000 |
| 2026-09-29 | 283.07 | 284.39 | 280.23 | 281.69 | 5,033,300 |
| 2026-09-28 | 277.60 | 279.33 | 273.90 | 278.31 | 4,933,200 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies