TXN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.84 |
| 2017 | 0.66 |
| 2017 | 0.11 |
| 2017 | 4.32 |
| 2017 | -1.32 |
| 2017 | -1.6 |
| 2017 | 1.2 |
| 2017 | 0.59 |
| 2017 | 0.71 |
| 2017 | 3.4 |
| 2017 | 2.34 |
| 2017 | -1.71 |
| 2017 | 0.76 |
| 2017 | -0.42 |
| 2017 | -3.21 |
| 2017 | 1.93 |
| 2017 | -2.27 |
| 2017 | 0.48 |
| 2017 |
In the last 52 weeks, TXN increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.19%. Maximum gain was +11.96% on 2025-04-25 and maximum loss was -14.92% on 2025-07-25.
Total : 52 Weeks
In the last 52 weeks, TXN increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.19%. Maximum gain was +11.96% on 2025-04-25 and maximum loss was -14.92% on 2025-07-25.
In the last 52 weeks, TXN increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.19%. Maximum gain was +11.96% on 2025-04-25 and maximum loss was -14.92% on 2025-07-25.
| 2025-12-26 | 179.5 | 176.9 | -1.5% |
| 2025-12-19 | 175.4 | 176.3 | +0.5% |
| 2025-12-12 | 183.5 | 179.4 | -2.2% |
| 2025-12-05 | 166.8 | 182.5 | +9.4% |
| 2025-11-28 | 159.7 | 168.3 | +5.4% |
| 2025-11-21 | 158.6 | 159.4 | +0.5% |
| 2025-11-14 | 162.0 | 159.3 | -1.6% |
| 2025-11-07 | 162.3 | 160.6 | -1.1% |
| 2025-10-31 | 169.8 | 161.5 | -4.9% |
| 2025-10-24 | 172.5 | 169.1 | -2.0% |
| 2025-10-17 | 172.8 | 176.6 | +2.2% |
| 2025-10-10 | 181.0 | 171.7 | -5.1% |
| 2025-10-03 | 185.5 | 180.3 | -2.8% |
| 2025-09-26 | 179.4 | 184.6 | +2.9% |
| 2025-09-19 | 175.9 | 179.4 | +2.0% |
| 2025-09-12 | 188.2 | 182.6 | -2.9% |
| 2025-09-05 | 199.4 | 187.9 | -5.7% |
| 2025-08-29 | 206.0 | 202.5 | -1.7% |
| 2025-08-22 | 194.6 | 206.1 | +5.9% |
| 2025-08-15 | 187.4 | 194.6 | +3.8% |
| 2025-08-08 | 181.7 | 187.2 | +3.0% |
| 2025-08-01 | 187.9 | 180.9 | -3.7% |
| 2025-07-25 | 217.4 | 185.0 | -14.9% |
| 2025-07-18 | 219.4 | 216.6 | -1.3% |
| 2025-07-11 | 215.0 | 221.3 | +2.9% |
| 2025-07-03 | 207.1 | 216.0 | +4.3% |
| 2025-06-27 | 199.0 | 207.1 | +4.1% |
| 2025-06-20 | 197.3 | 198.2 | +0.5% |
| 2025-06-13 | 193.7 | 195.0 | +0.7% |
| 2025-06-06 | 181.9 | 192.4 | +5.8% |
| 1.24 |
| 2017 | -0.43 |
| 2017 | 0.8 |
| 2017 | 0.78 |
| 2017 | -0.93 |
| 2017 | -0.15 |
| 2017 | -0.98 |
| 2017 | -3.89 |
| 2017 | 1.33 |
| 2017 | 4.55 |
| 2017 | -0.15 |
| 2017 | -1.4 |
| 2017 | 0.74 |
| 2017 | -0.68 |
| 2017 | -1.85 |
| 2017 | 1.05 |
| 2017 | 1.35 |
| 2017 | -1.14 |
| 2017 | 3.59 |
| 2017 | 3.85 |
| 2017 | 2.27 |
| 2017 | 1.64 |
| 2017 | 2.16 |
| 2017 | 1.03 |
| 2017 | 1.56 |
| 2017 | 1.34 |
| 2017 | -0.9 |
| 2017 | 1.39 |
| 2017 | 1.52 |
| 2017 | -1.79 |
| 2017 | 0.49 |
| 2017 | 3.21 |
| 2017 | 1.99 |
| 2017 | 0.83 |
| 2018 | 3.82 |
| 2018 | 3.84 |
| 2018 | 2.89 |
| 2018 | -3.59 |
| 2018 | -4.28 |
| 2018 | -6.1 |
| 2018 | 2.88 |
| 2018 | 2.93 |
| 2018 | 0.88 |
| 2018 | 3.77 |
| 2018 | -1.85 |
| 2018 | -7.32 |
| 2018 | -0.21 |
| 2018 | -3.31 |
| 2018 | 2.12 |
| 2018 | -3.02 |
| 2018 | 1.91 |
| 2018 | 1.71 |
| 2018 | 4.06 |
| 2018 | 0.74 |
| 2018 | -0.13 |
| 2018 | 3.76 |
| 2018 | 0.87 |
| 2018 | 0.77 |
| 2018 | -1.94 |
| 2018 | -0.64 |
| 2018 | 3.46 |
| 2018 | 1.53 |
| 2018 | 0.08 |
| 2018 | -1.53 |
| 2018 | 0.76 |
| 2018 | -1.95 |
| 2018 | -0.83 |
| 2018 | 3.54 |
| 2018 | -1.96 |
| 2018 | -2.31 |
| 2018 | -3.49 |
| 2018 | 4.52 |
| 2018 | -1.58 |
| 2018 | -4.08 |
| 2018 | -1.11 |
| 2018 | -1.44 |
| 2018 | -8.2 |
| 2018 | 2.13 |
| 2018 | 1.25 |
| 2018 | 2.96 |
| 2018 | -2.46 |
| 2018 | 3.57 |
| 2018 | -9.87 |
| 2018 | 1.97 |
| 2018 | -4.1 |
| 2018 | 4.23 |
| 2019 | -1.7 |
| 2019 | 6.24 |
| 2019 | 2.17 |
| 2019 | 6.08 |
| 2019 | 0.11 |
| 2019 | 2.52 |
| 2019 | 2.73 |
| 2019 | 0.19 |
| 2019 | -2.06 |
| 2019 | -2.42 |
| 2019 | 5.31 |
| 2019 | -0.34 |
| 2019 | -1.91 |
| 2019 | 5.22 |
| 2019 | 2.6 |
| 2019 | -0.94 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 308.52 | 308.52 | 296.83 | 298.57 | — |
| 2026-07-10 | 304.2 | 312.92 | 303.4 | 311.46 | — |
| 2026-07-09 | 310 | 315.34 | 305.5 | 308.53 | — |
| 2026-07-08 | 288 | 307.43 | 288 | 301.32 | — |
| 2026-07-07 | 292.68 | 296.38 | 285.39 | 293.3 | — |
| 2026-07-06 | 299.65 | 306.02 | 299.42 | 303.5 | — |
| 2026-07-02 | 300 | 305.27 | 288.63 | 293.08 | — |
| 2026-07-01 | 294.1 | 303.3 | 293.07 | 298.41 | — |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | — |
| 2026-06-29 | 280.33 | 290.26 | 275.78 | 285.48 | — |
| 2026-06-26 | 302 | 305 | 279.55 | 285.42 | — |
| 2026-06-25 | 315.7 | 316.59 | 305 | 311.81 | — |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | — |
| 2026-06-23 | 315.03 | 316.26 | 301.08 | 304.36 | — |
| 2026-06-22 | 328 | 334.03 | 326.04 | 332.28 | — |
| 2026-06-18 | 313.11 | 323.6 | 311.56 | 322.86 | — |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.88 | — |
| 2026-06-16 | 311.3 | 319.21 | 305.49 | 305.71 | — |
| 2026-06-15 | 310.11 | 315.86 | 307.94 | 313.34 | — |
| 2026-06-12 | 298 | 303.03 | 295.85 | 301.12 | — |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.1 | — |
| 2026-06-10 | 285.41 | 292.58 | 281.84 | 282.01 | — |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | — |
| 2026-06-05 | 298.72 | 298.81 | 284.18 | 285.06 | — |
| 2026-06-04 | 305.53 | 310.59 | 303.3 | 305.37 | — |
| 2026-06-03 | 308.64 | 312.76 | 301.77 | 308.59 | — |
| 2026-06-02 | 301.26 | 308.4 | 298.98 | 308.12 | — |
| 2026-06-01 | 297.38 | 302 | 289.97 | 293.2 | — |
| 2026-05-29 | 316.48 | 319 | 303.8 | 305.68 | — |
| 2026-05-28 | 320.02 | 321.29 | 313.11 | 315.95 | — |
| 2026-05-27 | 331.45 | 331.51 | 313.18 | 317.45 | — |
| 2026-05-22 | 305.4 | 315.57 | 303 | 309.21 | — |
| 2026-05-21 | 300.89 | 303.07 | 294.78 | 298.39 | — |
| 2026-05-20 | 305.22 | 305.74 | 298.95 | 304.88 | — |
| 2026-05-19 | 292.61 | 305.5 | 291.95 | 302.31 | — |
| 2026-05-18 | 307.85 | 309.19 | 295.46 | 300.6 | — |
| 2026-05-15 | 302.13 | 307.56 | 297.8 | 302.73 | — |
| 2026-05-14 | 306.67 | 310.29 | 303.52 | 308.17 | — |
| 2026-05-13 | 302 | 309.32 | 301.92 | 306.34 | — |
| 2026-05-12 | 296.27 | 296.27 | 287.63 | 295.17 | — |
| 2026-05-11 | 291.29 | 298.18 | 289 | 297.76 | — |
| 2026-05-08 | 291.71 | 292.5 | 286.38 | 287.8 | — |
| 2026-05-07 | 285.4 | 287.66 | 281 | 285.24 | — |
| 2026-05-06 | 279.05 | 292.64 | 279.05 | 289.44 | — |
| 2026-05-05 | 280.46 | 282.49 | 275.58 | 281 | — |
| 2026-05-04 | 283.69 | 283.79 | 276.65 | 280.89 | — |
| 2026-05-01 | 278.87 | 281.87 | 276.54 | 281.02 | — |
| 2026-04-30 | 271.1 | 281.91 | 266.34 | 281.08 | — |
| 2026-04-29 | 269.63 | 272.42 | 267.57 | 269.22 | — |
| 2026-04-28 | 267.49 | 270.58 | 264.23 | 265 | — |
| 2026-04-27 | 276.17 | 277.01 | 267.63 | 269.5 | — |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.14 | — |
| 2026-04-23 | 260.76 | 284.09 | 259.81 | 282.23 | — |
| 2026-04-22 | 236.4 | 238.18 | 234.49 | 236.31 | — |
| 2026-04-21 | 234.5 | 236 | 230.64 | 233.15 | — |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.7 | — |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | — |
| 2026-04-16 | 217 | 224.02 | 216.72 | 223.1 | — |
| 2026-04-15 | 217.25 | 218.3 | 211.7 | 216.29 | — |
| 2026-04-14 | 217.19 | 219.43 | 214.35 | 218.87 | — |
| 2026-04-13 | 213 | 217.2 | 212.11 | 216.71 | — |
| 2026-04-10 | 216.38 | 217.32 | 213.92 | 214.73 | — |
| 2026-04-09 | 212.57 | 215.93 | 210.88 | 214.98 | — |
| 2026-04-08 | 206.67 | 209.65 | 206.16 | 208.9 | — |
| 2026-04-07 | 198.51 | 200.21 | 195.46 | 199.74 | — |
| 2026-04-06 | 196.99 | 199.56 | 195.9 | 199.42 | — |
| 2026-04-02 | 192.55 | 196.07 | 191 | 194.87 | — |
| 2026-04-01 | 194.59 | 197.26 | 194.39 | 196.3 | — |
| 2026-03-31 | 190.41 | 194.55 | 188.47 | 194.14 | — |
| 2026-03-30 | 191.61 | 192.71 | 184.95 | 186.42 | — |
| 2026-03-27 | 191.71 | 192.97 | 189.33 | 190.33 | — |
| 2026-03-26 | 196.1 | 197.07 | 193 | 193.41 | — |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | — |
| 2026-03-24 | 187.4 | 196.4 | 187.4 | 194.63 | — |
| 2026-03-23 | 194.54 | 194.97 | 188.43 | 188.63 | — |
| 2026-03-20 | 188.52 | 190.33 | 185.85 | 187.19 | — |
| 2026-03-19 | 187.76 | 189.99 | 184.9 | 188.29 | — |
| 2026-03-18 | 194.41 | 195.54 | 190.5 | 190.78 | — |
| 2026-03-17 | 195.87 | 196.43 | 193.77 | 194.45 | — |
| 2026-03-16 | 194.32 | 196.26 | 192.43 | 194.13 | — |
| 2026-03-13 | 191.5 | 193.75 | 190.15 | 190.78 | — |
| 2026-03-12 | 193.65 | 194.76 | 189.75 | 190.05 | — |
| 2026-03-11 | 198.58 | 201.43 | 197.49 | 198.67 | — |
| 2026-03-10 | 195.64 | 200.18 | 195.45 | 197.46 | — |
| 2026-03-09 | 192.75 | 197.16 | 189.68 | 196.2 | — |
| 2026-03-06 | 192.5 | 195.05 | 191.15 | 193.23 | — |
| 2026-03-05 | 200.91 | 201.94 | 194.77 | 197.98 | — |
| 2026-03-04 | 204.36 | 205.31 | 201.5 | 202.39 | — |
| 2026-03-03 | 205.89 | 206.57 | 201.76 | 202.67 | — |
| 2026-03-02 | 211.04 | 211.47 | 207.31 | 209.82 | — |
| 2026-02-27 | 211.23 | 212.63 | 208.25 | 212.11 | — |
| 2026-02-26 | 214.45 | 216.09 | 210.15 | 212.63 | — |
| 2026-02-25 | 214.4 | 215.9 | 210.23 | 213.9 | — |
| 2026-02-25 | 214.4 | 215.9 | 210.23 | 213.9 | — |
| 2026-02-25 | 214.4 | 215.9 | 210.23 | 213.9 | — |
| 2026-02-24 | 220.72 | 224.17 | 209.59 | 213.35 | — |
| 2026-02-23 | 218.9 | 222.79 | 218.9 | 219.86 | — |
| 2026-02-20 | 216.74 | 220.2 | 216.53 | 219.73 | — |
| 2026-02-19 | 221.15 | 222.04 | 217.42 | 218.05 | — |
| 2026-02-18 | 229.88 | 230 | 221.36 | 223.32 | — |
| 2026-02-17 | 226.53 | 228.45 | 222.81 | 225.69 | — |
| 2026-02-13 | 221.67 | 226.89 | 221.54 | 226.16 | — |
| 2026-02-12 | 226.68 | 229.5 | 221.87 | 223 | — |
| 2026-02-11 | 223.13 | 231.32 | 223.13 | 226.56 | — |
| 2026-02-10 | 216.83 | 222.08 | 216.13 | 220.92 | — |
| 2026-02-09 | 221.26 | 222.16 | 218.24 | 218.77 | — |
| 2026-02-06 | 225.63 | 226.76 | 218.59 | 221.44 | — |
| 2026-02-05 | 221.65 | 225.82 | 218.9 | 223.98 | — |
| 2026-02-04 | 222.13 | 228.29 | 218.66 | 222.92 | — |
| 2026-02-03 | 224.24 | 228.83 | 222.7 | 225.21 | — |
| 2026-02-02 | 215.44 | 225.26 | 214.84 | 225.01 | — |
| 2026-01-30 | 216.06 | 216.46 | 213.06 | 215.55 | — |
| 2026-01-29 | 216.4 | 222 | 214.82 | 218.97 | — |
| 2026-01-28 | 203.86 | 216.59 | 203.72 | 216.17 | — |
| 2026-01-27 | 194.69 | 198.41 | 194.34 | 196.63 | — |
| 2026-01-26 | 193.31 | 196.84 | 192.44 | 196.59 | — |
| 2026-01-23 | 195.76 | 196.41 | 191.13 | 193.31 | — |
| 2026-01-22 | 197.3 | 199.43 | 193.68 | 194.99 | — |
| 2026-01-21 | 191.45 | 196.13 | 191.26 | 194.41 | — |
| 2026-01-20 | 190.24 | 192.43 | 187.95 | 189.59 | — |