What historical data is shown for TXNON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Texas Instruments (TXNON) Historical Data
Texas Instruments Historical Price Information — Daily TXNON Open, High, Low, Close & Volume$267.74
+0.50% 1D
Recently Viewed
1H+0.05%
1D+0.50%
1W+1.33%
1M-7.24%
Texas Instruments (TXNON) has 90 days of daily open, high, low and close on file. Over that window TXNON ranged $255.81 to $333.23, closed at $267.75 and is down 17.7% across the window.
Texas Instruments — Window Stats
90 daily bars · MEXCBars
90
Window high
$333.23
Window low
$255.81
First → last
-17.66%
Latest close
$267.75
vs live
-0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TXNON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $267.11 | $269.79 | $265.52 | $267.75 | +0.24% | $116,144 | $708,665 |
| Sep 15, 2026 | $266.27 | $270.82 | $263.70 | $267.11 | +0.32% | $149,637 | $706,971 |
| Sep 14, 2026 | $272.79 | $273.17 | $258.81 | $266.27 | -2.39% | $149,690 | $704,747 |
| Sep 13, 2026 | $274.21 | $274.24 | $272.57 | $272.79 | -0.52% | $154,796 | $722,004 |
| Sep 12, 2026 | $271.67 | $274.25 | $271.60 | $274.21 | +0.93% | $148,822 | $725,763 |
| Sep 11, 2026 | $261.36 | $276.57 | $260.62 | $271.67 | +3.94% | $151,340 | $719,040 |
| Sep 10, 2026 | $264.23 | $264.90 | $258.30 | $261.36 | -1.09% | $153,196 | $691,752 |
| Sep 9, 2026 | $260.34 | $265.76 | $258.85 | $264.23 | +1.49% | $152,130 | $699,348 |
| Sep 8, 2026 | $261.05 | $265.69 | $259.48 | $260.34 | -0.27% | $151,663 | $689,052 |
| Sep 7, 2026 | $260.82 | $261.70 | $260.62 | $261.05 | +0.09% | $152,815 | $690,931 |
| Sep 6, 2026 | $260.96 | $261.70 | $260.62 | $260.82 | -0.05% | $154,098 | $690,323 |
| Sep 5, 2026 | $261.66 | $261.70 | $260.62 | $260.96 | -0.27% | $141,567 | $690,693 |
| Sep 4, 2026 | $256.64 | $272.40 | $255.77 | $261.66 | +1.96% | $155,148 | $692,546 |
| Sep 3, 2026 | $256.92 | $260.59 | $251.19 | $256.64 | -0.11% | $145,870 | $679,259 |
| Sep 2, 2026 | $255.81 | $261.17 | $253.85 | $256.92 | +0.43% | $146,724 | $680,000 |
| Sep 1, 2026 | $264.16 | $264.35 | $253.46 | $255.81 | -3.16% | $104,718 | $677,063 |
| Aug 31, 2026 | $261.28 | $266.06 | $261.12 | $264.16 | +1.10% | $106,123 | $699,163 |
| Aug 30, 2026 | $261.60 | $262.17 | $260.90 | $261.28 | -0.12% | $101,949 | $691,540 |
| Aug 29, 2026 | $261.49 | $262.17 | $260.90 | $261.60 | +0.04% | $96,856 | $692,387 |
| Aug 28, 2026 | $266.93 | $270.38 | $258.95 | $261.49 | -2.04% | $117,928 | $692,096 |
| Aug 27, 2026 | $266.06 | $270.51 | $264.21 | $266.93 | +0.33% | $106,624 | $706,494 |
| Aug 26, 2026 | $263.57 | $266.28 | $261.09 | $266.06 | +0.94% | $100,290 | $704,192 |
| Aug 25, 2026 | $261.44 | $267.66 | $260.46 | $263.57 | +0.81% | $108,796 | $697,601 |
| Aug 24, 2026 | $267.07 | $267.07 | $258.38 | $261.44 | -2.11% | $84,973 | $691,964 |
| Aug 23, 2026 | $268.76 | $270.31 | $266.18 | $267.07 | -0.63% | $57,137 | $706,865 |
| Aug 22, 2026 | $266.61 | $270.34 | $266.61 | $268.76 | +0.81% | $58,257 | $711,338 |
| Aug 21, 2026 | $269.12 | $272.64 | $265.09 | $266.61 | -0.93% | $56,353 | $705,647 |
| Aug 20, 2026 | $273.53 | $273.79 | $267.91 | $269.12 | -1.61% | $58,800 | $712,291 |
| Aug 19, 2026 | $275.01 | $278.21 | $270.05 | $273.53 | -0.54% | $58,444 | $723,963 |
| Aug 18, 2026 | $288.63 | $288.81 | $272.35 | $275.01 | -4.72% | $55,543 | $727,880 |
| Aug 17, 2026 | $284.93 | $290.38 | $282.81 | $288.63 | +1.30% | $55,207 | $763,929 |
| Aug 16, 2026 | $284.22 | $285.10 | $281.58 | $284.93 | +0.25% | $56,519 | $754,136 |
| Aug 15, 2026 | $282.92 | $285.11 | $281.80 | $284.22 | +0.46% | $55,366 | $752,256 |
| Aug 14, 2026 | $278.70 | $283.95 | $276.88 | $282.92 | +1.51% | $55,551 | $748,816 |
| Aug 13, 2026 | $280.28 | $282.72 | $277.39 | $278.70 | -0.56% | $55,905 | $737,646 |
| Aug 12, 2026 | $284.81 | $289.48 | $280.13 | $280.28 | -1.59% | $81,695 | $741,828 |
| Aug 11, 2026 | $281.81 | $287.79 | $281.81 | $284.81 | +1.06% | $54,183 | $753,818 |
| Aug 10, 2026 | $288.76 | $290.26 | $280.95 | $281.81 | -2.41% | $55,889 | $745,878 |
| Aug 9, 2026 | $288.32 | $289.76 | $287.51 | $288.76 | +0.15% | $53,835 | $764,273 |
| Aug 8, 2026 | $286.72 | $289.76 | $286.34 | $288.32 | +0.56% | $55,069 | $763,108 |
| Aug 7, 2026 | $285.82 | $288.51 | $283.25 | $286.72 | +0.31% | $57,100 | $758,873 |
| Aug 6, 2026 | $283.09 | $285.90 | $279.77 | $285.82 | +0.96% | $55,770 | $756,491 |
| Aug 5, 2026 | $286.35 | $286.78 | $281.66 | $283.09 | -1.14% | $55,475 | $749,266 |
| Aug 4, 2026 | $271.50 | $286.79 | $269.18 | $286.35 | +5.47% | $57,101 | $757,894 |
| Aug 3, 2026 | $280.01 | $283.45 | $268.85 | $271.50 | -3.04% | $59,062 | $718,590 |
| Aug 2, 2026 | $282.78 | $283.44 | $277.54 | $280.01 | -0.98% | $55,007 | $741,114 |
| Aug 1, 2026 | $279.94 | $283.45 | $279.31 | $282.78 | +1.01% | $54,878 | $748,445 |
| Jul 31, 2026 | $281.15 | $284.75 | $278.59 | $279.94 | -0.43% | $58,160 | $740,928 |
| Jul 30, 2026 | $275.69 | $285.54 | $272.62 | $281.15 | +1.98% | $57,620 | $744,131 |
| Jul 29, 2026 | $278.84 | $288.88 | $270.45 | $275.69 | -1.13% | $61,340 | $729,680 |
| Jul 28, 2026 | $280.70 | $284.19 | $274.36 | $278.84 | -0.66% | $57,587 | $738,017 |
| Jul 27, 2026 | $281.88 | $285.79 | $278.08 | $280.70 | -0.42% | $55,302 | $742,940 |
| Jul 26, 2026 | $282.83 | $290.08 | $280.98 | $281.88 | -0.34% | $59,277 | $746,063 |
| Jul 25, 2026 | $282.01 | $283.28 | $279.98 | $282.83 | +0.29% | $53,714 | $748,577 |
| Jul 24, 2026 | $286.09 | $286.59 | $280.78 | $282.01 | -1.43% | $54,967 | $746,407 |
| Jul 23, 2026 | $284.35 | $287.99 | $281.44 | $286.09 | +0.61% | $54,888 | $757,206 |
| Jul 22, 2026 | $295.93 | $302.84 | $278.06 | $284.35 | -3.91% | $65,197 | $752,600 |
| Jul 21, 2026 | $285.69 | $297.68 | $285.45 | $295.93 | +3.58% | $55,231 | $783,250 |
| Jul 20, 2026 | $282.00 | $292.95 | $282.00 | $285.69 | +1.31% | $56,084 | $756,147 |
| Jul 19, 2026 | $280.49 | $286.35 | $279.82 | $282.00 | +0.54% | $56,859 | $746,381 |
| Jul 18, 2026 | $285.61 | $287.97 | $279.81 | $280.49 | -1.79% | $56,640 | $742,384 |
| Jul 17, 2026 | $294.03 | $294.60 | $284.03 | $285.61 | -2.86% | $58,668 | $755,935 |
| Jul 16, 2026 | $302.98 | $304.53 | $291.85 | $294.03 | -2.95% | $60,058 | $778,221 |
| Jul 15, 2026 | $308.22 | $312.86 | $299.20 | $302.98 | -1.70% | $63,715 | $801,909 |
| Jul 14, 2026 | $302.23 | $314.23 | $301.81 | $308.22 | +1.98% | $61,836 | $815,778 |
| Jul 13, 2026 | $315.00 | $315.18 | $300.68 | $302.23 | -4.05% | $56,595 | $799,924 |
| Jul 12, 2026 | $314.13 | $315.21 | $311.72 | $315.00 | +0.28% | $74,330 | $833,723 |
| Jul 11, 2026 | $314.52 | $315.20 | $313.29 | $314.13 | -0.12% | $54,138 | $831,420 |
| Jul 10, 2026 | $312.72 | $315.07 | $307.15 | $314.52 | +0.58% | $57,311 | $832,453 |
| Jul 9, 2026 | $305.49 | $316.62 | $304.73 | $312.72 | +2.37% | $59,366 | $827,688 |
| Jul 8, 2026 | $295.99 | $308.45 | $288.44 | $305.49 | +3.21% | $61,076 | $808,553 |
| Jul 7, 2026 | $304.17 | $304.26 | $289.29 | $295.99 | -2.69% | $60,612 | $783,409 |
| Jul 6, 2026 | $298.83 | $307.39 | $296.53 | $304.17 | +1.79% | $57,015 | $805,059 |
| Jul 5, 2026 | $297.86 | $300.35 | $297.21 | $298.83 | +0.33% | $53,460 | $790,925 |
| Jul 4, 2026 | $301.56 | $304.09 | $297.21 | $297.86 | -1.23% | $57,830 | $788,358 |
| Jul 3, 2026 | $297.88 | $306.46 | $297.56 | $301.56 | +1.24% | $60,767 | $798,151 |
| Jul 2, 2026 | $298.58 | $306.25 | $292.54 | $297.88 | -0.23% | $65,494 | $788,411 |
| Jul 1, 2026 | $301.79 | $305.64 | $295.23 | $298.58 | -1.06% | $61,775 | $790,264 |
| Jun 30, 2026 | $285.79 | $301.89 | $285.45 | $301.79 | +5.60% | $60,308 | $798,760 |
| Jun 29, 2026 | $282.24 | $292.10 | $280.26 | $285.79 | +1.26% | $66,176 | $756,412 |
| Jun 28, 2026 | $285.61 | $285.95 | $281.75 | $282.24 | -1.18% | $56,832 | $747,016 |
| Jun 27, 2026 | $285.94 | $285.95 | $285.09 | $285.61 | -0.12% | $53,874 | $755,935 |
| Jun 26, 2026 | $315.21 | $316.78 | $285.09 | $285.94 | -9.29% | $64,242 | $756,809 |
| Jun 25, 2026 | $312.64 | $317.60 | $310.27 | $315.21 | +0.82% | $66,235 | $834,279 |
| Jun 24, 2026 | $306.52 | $313.91 | $303.76 | $312.64 | +2.00% | $62,027 | $827,477 |
| Jun 23, 2026 | $333.23 | $334.64 | $305.01 | $306.52 | -8.02% | $63,111 | $811,279 |
| Jun 22, 2026 | $326.64 | $336.80 | $326.24 | $333.23 | +2.02% | $56,173 | $881,973 |
| Jun 21, 2026 | $326.14 | $328.46 | $324.91 | $326.64 | +0.15% | $51,947 | $864,531 |
| Jun 20, 2026 | $325.19 | $326.81 | $324.91 | $326.14 | +0.29% | $54,871 | $863,208 |
| Jun 19, 2026 | $325.00 | $326.80 | $324.91 | $325.19 | — | $57,296 | $860,693 |
Texas Instruments Historical Data FAQ
Window highs, lows, best/worst days and volume for Texas InstrumentsWhat is the all-time high for TXNON?
Texas Instruments's record price is about $334.03. It currently trades at $267.74, roughly 19.8% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TXNON market cap?
Texas Instruments has a market capitalisation of about $241.70B, on roughly $249,521 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TXNON change over this window?
Across 90 daily candles, close-to-close moved down 17.66%.
What were TXNON's high and low in this window?
In this sample, the highest trade print is about $336.80 (Jun 22, 2026) and the lowest about $251.19 (Sep 3, 2026).
What were TXNON's best and worst days in this window?
Best close-to-close day was about +5.60% (Jun 30, 2026); worst was -9.29% (Jun 26, 2026).