Texas Instruments Incorporated (BIT:1TXN)
Italy
· Delayed Price · Currency is EUR 157.98
+3.36 (2.17%)
At close: Dec 5, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.38 | 154.38 | 154.16 | 157.98 | 157.98 | 2.17% | 116 |
| Dec 4, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.70% | - |
| Dec 3, 2025 | 150.24 | 153.26 | 150.00 | 153.54 | 153.54 | 5.19% | 51 |
| Dec 2, 2025 | 144.36 | 147.40 | 144.36 | 145.96 | 145.96 | 0.41% | 93 |
| Dec 1, 2025 | 144.76 | 144.76 | 144.76 | 145.36 | 145.36 | 0.22% | 43 |
| Nov 28, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 3.45% | - |
| Nov 27, 2025 | 143.40 | 143.56 | 143.40 | 140.20 | 140.20 | -2.01% | 27 |
| Nov 26, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | 2.88% | - |
| Nov 25, 2025 | 139.00 | 139.00 | 139.00 | 139.08 | 139.08 | -1.17% | 3 |
| Nov 24, 2025 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | 3.03% | - |
| Nov 21, 2025 | 133.00 | 133.00 | 133.00 | 136.58 | 136.58 | - | 6 |
| Nov 20, 2025 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0.37% | - |
| Nov 19, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 1.16% | - |
| Nov 18, 2025 | 133.70 | 133.70 | 132.86 | 134.52 | 134.52 | -0.78% | 39 |
| Nov 17, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | -1.77% | 18 |
| Nov 14, 2025 | 136.46 | 136.46 | 136.46 | 138.02 | 138.02 | -1.82% | 12 |
| Nov 13, 2025 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | -0.58% | - |
| Nov 12, 2025 | 141.30 | 141.30 | 141.30 | 141.40 | 141.40 | 2.39% | 68 |
| Nov 11, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0.31% | - |
| Nov 10, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | 1.03% | - |
| Nov 7, 2025 | 145.22 | 145.22 | 136.08 | 136.28 | 136.28 | -2.82% | 47 |
| Nov 6, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0.19% | - |
| Nov 5, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 0.88% | - |
| Nov 4, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | -0.53% | - |
| Nov 3, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.44% | - |
| Oct 31, 2025 | 138.00 | 139.02 | 137.50 | 140.12 | 140.12 | -1.61% | 72 |
| Oct 30, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | 1.48% | - |
| Oct 29, 2025 | 144.38 | 144.38 | 140.10 | 140.34 | 139.12 | -3.36% | 79 |
| Oct 28, 2025 | 145.50 | 145.62 | 144.60 | 145.22 | 143.96 | -0.06% | 294 |
| Oct 27, 2025 | 147.28 | 147.28 | 145.30 | 145.30 | 144.04 | -0.29% | 55 |
| Oct 24, 2025 | 149.16 | 150.20 | 149.16 | 145.72 | 144.46 | -1.65% | 20 |
| Oct 23, 2025 | 145.50 | 149.00 | 145.50 | 148.16 | 146.87 | 0.35% | 51 |
| Oct 22, 2025 | 142.98 | 147.64 | 141.94 | 147.64 | 146.36 | -4.83% | 177 |
| Oct 21, 2025 | 154.54 | 154.54 | 154.54 | 155.14 | 153.79 | 0.91% | 12 |
| Oct 20, 2025 | 148.68 | 154.24 | 148.68 | 153.74 | 152.41 | 2.07% | 120 |
| Oct 17, 2025 | 149.31 | 149.31 | 149.31 | 150.62 | 149.31 | -0.58% | - |
| Oct 16, 2025 | 150.19 | 150.19 | 150.19 | 151.50 | 150.19 | 0.25% | - |
| Oct 15, 2025 | 151.54 | 151.54 | 151.54 | 151.12 | 149.81 | 0.91% | 3 |
| Oct 14, 2025 | 148.46 | 148.46 | 148.46 | 149.76 | 148.46 | -0.95% | - |
| Oct 13, 2025 | 151.92 | 151.92 | 147.90 | 151.20 | 149.89 | -0.40% | 538 |
| Oct 10, 2025 | 154.98 | 156.72 | 154.98 | 151.80 | 150.48 | -1.77% | 21 |
| Oct 9, 2025 | 156.28 | 156.28 | 156.06 | 154.54 | 153.20 | -0.54% | 9 |
| Oct 8, 2025 | 153.00 | 153.62 | 152.64 | 155.38 | 154.03 | 0.54% | 42 |
| Oct 7, 2025 | 153.20 | 153.20 | 153.20 | 154.54 | 153.20 | -0.69% | - |
| Oct 6, 2025 | 154.27 | 154.27 | 154.27 | 155.62 | 154.27 | -0.03% | - |
| Oct 3, 2025 | 155.60 | 157.00 | 155.60 | 155.66 | 154.31 | 0.09% | 34 |
| Oct 2, 2025 | 154.26 | 154.36 | 154.26 | 155.52 | 154.17 | 0.45% | 10 |
| Oct 1, 2025 | 155.98 | 155.98 | 154.96 | 154.82 | 153.48 | -0.30% | 22 |
| Sep 30, 2025 | 153.93 | 153.93 | 153.93 | 155.28 | 153.93 | -1.46% | - |
| Sep 29, 2025 | 158.62 | 158.62 | 158.62 | 157.58 | 156.21 | 0.23% | 4 |
| Sep 26, 2025 | 155.86 | 155.86 | 155.86 | 157.22 | 155.86 | 1.00% | - |
| Sep 25, 2025 | 154.31 | 154.31 | 154.31 | 155.66 | 154.31 | -0.33% | - |
| Sep 24, 2025 | 155.36 | 156.70 | 154.20 | 156.18 | 154.82 | 1.14% | 50 |
| Sep 23, 2025 | 153.08 | 153.08 | 153.08 | 154.42 | 153.08 | 0.64% | - |
| Sep 22, 2025 | 153.20 | 153.20 | 153.20 | 153.44 | 152.11 | 0.87% | 2 |
| Sep 19, 2025 | 154.48 | 154.48 | 154.48 | 152.12 | 150.80 | -1.53% | 9 |
| Sep 18, 2025 | 155.00 | 155.00 | 155.00 | 154.48 | 153.14 | 1.73% | 7 |
| Sep 17, 2025 | 149.92 | 152.40 | 149.92 | 151.86 | 150.54 | 1.20% | 29 |
| Sep 16, 2025 | 151.80 | 151.80 | 151.80 | 150.06 | 148.76 | -0.52% | 23 |
| Sep 15, 2025 | 152.64 | 152.64 | 150.18 | 150.84 | 149.53 | -3.44% | 40 |
| Sep 12, 2025 | 157.62 | 157.62 | 157.62 | 156.22 | 154.86 | -0.27% | 10 |
| Sep 11, 2025 | 157.00 | 157.00 | 155.86 | 156.64 | 155.28 | -0.03% | 16 |
| Sep 10, 2025 | 155.32 | 155.32 | 155.32 | 156.68 | 155.32 | -0.91% | - |
| Sep 9, 2025 | 158.70 | 158.70 | 158.70 | 158.12 | 156.75 | 0.65% | 7 |
| Sep 8, 2025 | 157.00 | 157.00 | 157.00 | 157.10 | 155.74 | -1.34% | 15 |
| Sep 5, 2025 | 161.02 | 161.02 | 161.02 | 159.24 | 157.86 | -1.11% | 1 |
| Sep 4, 2025 | 159.62 | 159.62 | 159.62 | 161.02 | 159.62 | -3.22% | - |
| Sep 3, 2025 | 171.82 | 171.82 | 171.82 | 166.38 | 164.94 | -1.83% | 10 |
| Sep 2, 2025 | 171.68 | 171.68 | 169.20 | 169.48 | 168.01 | -1.75% | 39 |
| Sep 1, 2025 | 170.52 | 171.50 | 167.20 | 172.50 | 171.00 | -0.54% | 124 |
| Aug 29, 2025 | 174.50 | 174.84 | 173.14 | 173.44 | 171.93 | -1.93% | 66 |
| Aug 28, 2025 | 175.86 | 175.86 | 175.86 | 176.86 | 175.33 | 0.50% | 2 |
| Aug 27, 2025 | 176.70 | 176.70 | 176.70 | 175.98 | 174.45 | -0.38% | 6 |
| Aug 26, 2025 | 175.13 | 175.13 | 175.13 | 176.66 | 175.13 | 0.73% | - |
| Aug 25, 2025 | 176.34 | 176.34 | 176.34 | 175.38 | 173.86 | -0.75% | 4 |
| Aug 22, 2025 | 173.80 | 177.50 | 173.14 | 176.70 | 175.17 | 1.93% | 123 |
| Aug 21, 2025 | 174.06 | 174.06 | 173.30 | 173.36 | 171.86 | 2.04% | 36 |
| Aug 20, 2025 | 167.44 | 168.98 | 167.44 | 169.90 | 168.43 | 0.72% | 132 |
| Aug 19, 2025 | 166.42 | 166.42 | 166.42 | 168.68 | 167.22 | 1.24% | 1 |
| Aug 18, 2025 | 162.56 | 166.80 | 162.56 | 166.62 | 165.17 | 0.79% | 101 |
| Aug 14, 2025 | 165.32 | 165.32 | 165.32 | 165.32 | 163.89 | 0.88% | 6 |
| Aug 13, 2025 | 166.44 | 166.44 | 163.56 | 163.88 | 162.46 | -1.01% | 13 |
| Aug 12, 2025 | 164.12 | 164.12 | 164.12 | 165.56 | 164.12 | 3.44% | - |
| Aug 11, 2025 | 158.67 | 158.67 | 158.67 | 160.06 | 158.67 | -0.21% | - |
| Aug 8, 2025 | 159.01 | 159.01 | 159.01 | 160.40 | 159.01 | 0.14% | - |
| Aug 7, 2025 | 162.50 | 162.50 | 162.50 | 160.18 | 158.79 | 0.38% | 10 |
| Aug 6, 2025 | 160.50 | 160.50 | 160.50 | 159.58 | 158.20 | -0.16% | 5 |
| Aug 5, 2025 | 159.92 | 159.94 | 159.92 | 159.84 | 158.45 | 1.38% | 44 |
| Aug 4, 2025 | 157.50 | 157.50 | 156.80 | 157.66 | 156.29 | 1.39% | 195 |
| Aug 1, 2025 | 154.66 | 154.66 | 154.56 | 155.50 | 154.15 | -2.23% | 11 |
| Jul 31, 2025 | 157.66 | 157.66 | 157.66 | 159.04 | 157.66 | -2.76% | - |
| Jul 30, 2025 | 157.28 | 168.00 | 157.28 | 163.56 | 162.14 | -1.23% | 13 |
| Jul 29, 2025 | 169.36 | 169.36 | 164.76 | 165.60 | 162.99 | 1.73% | 53 |
| Jul 28, 2025 | 159.72 | 162.64 | 159.30 | 162.78 | 160.22 | 3.58% | 94 |
| Jul 25, 2025 | 158.76 | 158.76 | 157.80 | 157.16 | 154.69 | -0.36% | 22 |
| Jul 24, 2025 | 161.28 | 161.28 | 157.72 | 157.72 | 155.24 | -1.35% | 172 |
| Jul 23, 2025 | 162.72 | 165.80 | 160.40 | 159.88 | 157.36 | -12.13% | 285 |
| Jul 22, 2025 | 179.10 | 179.10 | 179.10 | 181.96 | 179.10 | -1.62% | - |
| Jul 21, 2025 | 185.50 | 187.00 | 185.50 | 184.96 | 182.05 | -0.68% | 25 |
| Jul 18, 2025 | 183.29 | 183.29 | 183.29 | 186.22 | 183.29 | -0.28% | - |