Texas Instruments Incorporated (BIT:1TXN)
Italy
· Delayed Price · Currency is EUR 176.48
+0.28 (0.16%)
Last updated: Mar 6, 2026, 10:56 AM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.97% | - |
| Mar 4, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | -0.26% | - |
| Mar 3, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -2.09% | 26 |
| Mar 2, 2026 | 186.06 | 186.06 | 179.74 | 179.96 | 179.96 | 1.66% | 90 |
| Feb 27, 2026 | 179.00 | 179.00 | 179.00 | 177.02 | 177.02 | -2.31% | 1 |
| Feb 26, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.47% | - |
| Feb 25, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | -1.42% | - |
| Feb 24, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | -1.80% | - |
| Feb 23, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.46% | - |
| Feb 20, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | -0.40% | - |
| Feb 19, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -1.87% | - |
| Feb 18, 2026 | 190.14 | 190.14 | 190.14 | 189.74 | 189.74 | -1.44% | 5 |
| Feb 17, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | 1.98% | - |
| Feb 16, 2026 | 186.70 | 186.70 | 182.28 | 188.78 | 188.78 | -0.23% | 25 |
| Feb 13, 2026 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | 0.45% | - |
| Feb 12, 2026 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | -1.98% | - |
| Feb 11, 2026 | 185.46 | 191.48 | 185.00 | 192.18 | 192.18 | 3.46% | 201 |
| Feb 10, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | -0.08% | - |
| Feb 9, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -0.71% | - |
| Feb 6, 2026 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | -0.58% | - |
| Feb 5, 2026 | 183.58 | 183.58 | 183.58 | 188.32 | 188.32 | -0.59% | 10 |
| Feb 4, 2026 | 184.02 | 184.02 | 184.02 | 189.44 | 189.44 | -1.54% | 16 |
| Feb 3, 2026 | 189.58 | 190.02 | 187.34 | 192.40 | 192.40 | 2.87% | 294 |
| Feb 2, 2026 | 181.66 | 185.82 | 181.66 | 187.04 | 187.04 | 3.34% | 34 |
| Jan 30, 2026 | 179.84 | 179.84 | 173.86 | 181.00 | 181.00 | 1.40% | 35 |
| Jan 29, 2026 | 178.08 | 178.08 | 178.08 | 178.50 | 178.50 | 0.24% | 6 |
| Jan 28, 2026 | 178.14 | 178.14 | 177.98 | 178.08 | 176.89 | 7.51% | 157 |
| Jan 27, 2026 | 165.36 | 165.36 | 165.36 | 165.64 | 164.53 | 0.75% | 1 |
| Jan 26, 2026 | 162.84 | 162.84 | 162.84 | 164.40 | 163.30 | -0.11% | 76 |
| Jan 23, 2026 | 163.48 | 163.48 | 163.48 | 164.58 | 163.48 | -1.06% | - |
| Jan 22, 2026 | 166.80 | 169.38 | 166.80 | 166.34 | 165.23 | - | 34 |
| Jan 21, 2026 | 165.50 | 165.50 | 165.50 | 166.34 | 165.23 | 1.74% | 7 |
| Jan 20, 2026 | 162.41 | 162.41 | 162.41 | 163.50 | 162.41 | 0.59% | - |
| Jan 19, 2026 | 149.00 | 161.64 | 149.00 | 162.54 | 161.45 | -1.68% | 2 |
| Jan 16, 2026 | 164.22 | 164.22 | 164.22 | 165.32 | 164.22 | -0.18% | - |
| Jan 15, 2026 | 164.51 | 164.51 | 164.51 | 165.62 | 164.51 | 0.51% | - |
| Jan 14, 2026 | 163.68 | 163.68 | 163.68 | 164.78 | 163.68 | 1.89% | - |
| Jan 13, 2026 | 160.64 | 160.64 | 160.64 | 161.72 | 160.64 | -0.14% | - |
| Jan 12, 2026 | 160.86 | 160.86 | 160.86 | 161.94 | 160.86 | -0.55% | - |
| Jan 9, 2026 | 162.84 | 162.84 | 162.84 | 162.84 | 161.75 | 1.70% | 32 |
| Jan 8, 2026 | 159.05 | 159.05 | 159.05 | 160.12 | 159.05 | -0.14% | - |
| Jan 7, 2026 | 162.58 | 162.58 | 162.58 | 160.34 | 159.27 | -2.20% | 60 |
| Jan 6, 2026 | 152.28 | 156.00 | 152.28 | 163.94 | 162.84 | 5.88% | 73 |
| Jan 5, 2026 | 153.81 | 153.81 | 153.81 | 154.84 | 153.81 | 2.26% | - |
| Jan 2, 2026 | 143.46 | 149.28 | 143.46 | 151.42 | 150.41 | 1.18% | 65 |
| Dec 30, 2025 | 154.52 | 154.52 | 154.52 | 149.66 | 148.66 | 0.17% | 1 |
| Dec 29, 2025 | 148.40 | 148.40 | 148.40 | 149.40 | 148.40 | -0.63% | - |
| Dec 23, 2025 | 149.34 | 149.34 | 149.34 | 150.34 | 149.34 | -1.12% | - |
| Dec 22, 2025 | 150.42 | 151.62 | 150.42 | 152.04 | 151.02 | 0.13% | 114 |
| Dec 19, 2025 | 150.83 | 150.83 | 150.83 | 151.84 | 150.83 | 0.17% | - |
| Dec 18, 2025 | 151.12 | 151.12 | 151.12 | 151.58 | 150.57 | 1.09% | 2 |
| Dec 17, 2025 | 148.94 | 148.94 | 148.94 | 149.94 | 148.94 | -0.50% | - |
| Dec 16, 2025 | 150.00 | 150.00 | 149.98 | 150.70 | 149.69 | -1.09% | 159 |
| Dec 15, 2025 | 153.38 | 153.38 | 148.22 | 152.36 | 151.34 | -1.18% | 70 |
| Dec 12, 2025 | 154.88 | 155.00 | 154.18 | 154.18 | 153.15 | 0.30% | 37 |
| Dec 11, 2025 | 154.34 | 154.34 | 154.34 | 153.72 | 152.69 | -0.48% | 1 |
| Dec 10, 2025 | 154.46 | 154.46 | 154.46 | 154.46 | 153.43 | -0.66% | 18 |
| Dec 9, 2025 | 155.80 | 155.80 | 155.80 | 155.48 | 154.44 | -1.12% | 80 |
| Dec 8, 2025 | 155.64 | 156.70 | 155.64 | 157.24 | 156.19 | -0.47% | 122 |
| Dec 5, 2025 | 154.38 | 154.38 | 154.16 | 157.98 | 156.92 | 2.17% | 116 |
| Dec 4, 2025 | 153.59 | 153.59 | 153.59 | 154.62 | 153.59 | 0.70% | - |
| Dec 3, 2025 | 150.24 | 153.26 | 150.00 | 153.54 | 152.51 | 5.19% | 51 |
| Dec 2, 2025 | 144.36 | 147.40 | 144.36 | 145.96 | 144.98 | 0.41% | 93 |
| Dec 1, 2025 | 144.76 | 144.76 | 144.76 | 145.36 | 144.39 | 0.22% | 43 |
| Nov 28, 2025 | 144.07 | 144.07 | 144.07 | 145.04 | 144.07 | 3.45% | - |
| Nov 27, 2025 | 143.40 | 143.56 | 143.40 | 140.20 | 139.26 | -2.01% | 27 |
| Nov 26, 2025 | 142.12 | 142.12 | 142.12 | 143.08 | 142.12 | 2.88% | - |
| Nov 25, 2025 | 139.00 | 139.00 | 139.00 | 139.08 | 138.15 | -1.17% | 3 |
| Nov 24, 2025 | 139.78 | 139.78 | 139.78 | 140.72 | 139.78 | 3.03% | - |
| Nov 21, 2025 | 133.00 | 133.00 | 133.00 | 136.58 | 135.67 | - | 6 |
| Nov 20, 2025 | 135.67 | 135.67 | 135.67 | 136.58 | 135.67 | 0.37% | - |
| Nov 19, 2025 | 135.17 | 135.17 | 135.17 | 136.08 | 135.17 | 1.16% | - |
| Nov 18, 2025 | 133.70 | 133.70 | 132.86 | 134.52 | 133.62 | -0.78% | 39 |
| Nov 17, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 134.67 | -1.77% | 18 |
| Nov 14, 2025 | 136.46 | 136.46 | 136.46 | 138.02 | 137.10 | -1.82% | 12 |
| Nov 13, 2025 | 139.64 | 139.64 | 139.64 | 140.58 | 139.64 | -0.58% | - |
| Nov 12, 2025 | 141.30 | 141.30 | 141.30 | 141.40 | 140.46 | 2.39% | 68 |
| Nov 11, 2025 | 137.18 | 137.18 | 137.18 | 138.10 | 137.18 | 0.31% | - |
| Nov 10, 2025 | 136.76 | 136.76 | 136.76 | 137.68 | 136.76 | 1.03% | - |
| Nov 7, 2025 | 145.22 | 145.22 | 136.08 | 136.28 | 135.37 | -2.82% | 47 |
| Nov 6, 2025 | 139.30 | 139.30 | 139.30 | 140.24 | 139.30 | 0.19% | - |
| Nov 5, 2025 | 139.05 | 139.05 | 139.05 | 139.98 | 139.04 | 0.88% | - |
| Nov 4, 2025 | 137.83 | 137.83 | 137.83 | 138.76 | 137.83 | -0.53% | - |
| Nov 3, 2025 | 138.57 | 138.57 | 138.57 | 139.50 | 138.57 | -0.44% | - |
| Oct 31, 2025 | 138.00 | 139.02 | 137.50 | 140.12 | 139.18 | -1.61% | 72 |
| Oct 30, 2025 | 141.47 | 141.47 | 141.47 | 142.42 | 141.47 | 1.48% | - |
| Oct 29, 2025 | 144.38 | 144.38 | 140.10 | 140.34 | 138.19 | -3.36% | 79 |
| Oct 28, 2025 | 145.50 | 145.62 | 144.60 | 145.22 | 143.00 | -0.06% | 294 |
| Oct 27, 2025 | 147.28 | 147.28 | 145.30 | 145.30 | 143.08 | -0.29% | 55 |
| Oct 24, 2025 | 149.16 | 150.20 | 149.16 | 145.72 | 143.49 | -1.65% | 20 |
| Oct 23, 2025 | 145.50 | 149.00 | 145.50 | 148.16 | 145.89 | 0.35% | 51 |
| Oct 22, 2025 | 142.98 | 147.64 | 141.94 | 147.64 | 145.38 | -4.83% | 177 |
| Oct 21, 2025 | 154.54 | 154.54 | 154.54 | 155.14 | 152.77 | 0.91% | 12 |
| Oct 20, 2025 | 148.68 | 154.24 | 148.68 | 153.74 | 151.39 | 2.07% | 120 |
| Oct 17, 2025 | 148.32 | 148.32 | 148.32 | 150.62 | 148.32 | -0.58% | - |
| Oct 16, 2025 | 149.18 | 149.18 | 149.18 | 151.50 | 149.18 | 0.25% | - |
| Oct 15, 2025 | 151.54 | 151.54 | 151.54 | 151.12 | 148.81 | 0.91% | 3 |
| Oct 14, 2025 | 147.47 | 147.47 | 147.47 | 149.76 | 147.47 | -0.95% | - |
| Oct 13, 2025 | 151.92 | 151.92 | 147.90 | 151.20 | 148.89 | -0.40% | 538 |
| Oct 10, 2025 | 154.98 | 156.72 | 154.98 | 151.80 | 149.48 | -1.77% | 21 |