Texas Instruments Incorporated (SWX:TXN)
Switzerland
· Delayed Price · Currency is CHF 213.79
-4.36 (-2.00%)
At close: Apr 27, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | -2.00% | - |
| Apr 24, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - | - |
| Apr 23, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | 19.35% | - |
| Apr 22, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | 1.36% | - |
| Apr 21, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | 0.54% | - |
| Apr 20, 2026 | 179.37 | 179.37 | 179.37 | 179.37 | 179.37 | 0.78% | - |
| Apr 17, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | 2.52% | - |
| Apr 16, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 3.14% | - |
| Apr 15, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - | - |
| Apr 14, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 0.10% | - |
| Apr 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Apr 10, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Apr 9, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 3.27% | - |
| Apr 8, 2026 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | 3.93% | - |
| Apr 7, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | 1.12% | - |
| Apr 2, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - | - |
| Apr 1, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | 1.99% | - |
| Mar 31, 2026 | 151.91 | 151.91 | 151.91 | 151.91 | 151.91 | 0.85% | - |
| Mar 30, 2026 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | -2.33% | - |
| Mar 27, 2026 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | -0.77% | - |
| Mar 26, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - | - |
| Mar 25, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | 1.84% | - |
| Mar 24, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 2.28% | - |
| Mar 23, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - | - |
| Mar 20, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - | - |
| Mar 19, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | -2.25% | - |
| Mar 18, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - | - |
| Mar 17, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - | - |
| Mar 16, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.94% | - |
| Mar 13, 2026 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | - | - |
| Mar 12, 2026 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | -2.00% | - |
| Mar 11, 2026 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | 0.86% | - |
| Mar 10, 2026 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 1.11% | - |
| Mar 9, 2026 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | -0.66% | - |
| Mar 6, 2026 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | -3.63% | - |
| Mar 5, 2026 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -1.21% | - |
| Mar 4, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | -0.66% | - |
| Mar 3, 2026 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | -0.84% | - |
| Mar 2, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - | - |
| Feb 27, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -2.14% | - |
| Feb 26, 2026 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - | - |
| Feb 25, 2026 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | -0.93% | - |
| Feb 24, 2026 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | -1.74% | - |
| Feb 23, 2026 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - | - |
| Feb 20, 2026 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | -0.43% | - |
| Feb 19, 2026 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | -1.35% | - |
| Feb 18, 2026 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | -0.38% | - |
| Feb 17, 2026 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 0.25% | - |
| Feb 16, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - | - |
| Feb 13, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | -0.03% | - |
| Feb 12, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.98% | - |
| Feb 11, 2026 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 6.44% | - |
| Feb 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.66% | 20 |
| Feb 9, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | -1.00% | - |
| Feb 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.53% | - |
| Feb 5, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | -0.54% | - |
| Feb 4, 2026 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - | - |
| Feb 3, 2026 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | 2.40% | - |
| Feb 2, 2026 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | 2.43% | - |
| Jan 30, 2026 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - | - |
| Jan 29, 2026 | 166.71 | 166.71 | 166.71 | 166.71 | 165.62 | 2.69% | - |
| Jan 28, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 161.29 | 6.33% | - |
| Jan 27, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 151.68 | - | - |
| Jan 26, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 151.68 | -0.48% | - |
| Jan 23, 2026 | 153.42 | 153.42 | 153.42 | 153.42 | 152.42 | - | - |
| Jan 22, 2026 | 153.42 | 153.42 | 153.42 | 153.42 | 152.42 | 0.10% | - |
| Jan 21, 2026 | 153.26 | 153.26 | 153.26 | 153.26 | 152.26 | 0.53% | - |
| Jan 20, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 151.45 | -0.34% | - |
| Jan 19, 2026 | 152.97 | 152.97 | 152.97 | 152.97 | 151.97 | - | - |
| Jan 16, 2026 | 152.97 | 152.97 | 152.97 | 152.97 | 151.97 | - | - |
| Jan 15, 2026 | 152.97 | 152.97 | 152.97 | 152.97 | 151.97 | 0.12% | - |
| Jan 14, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 151.78 | 1.09% | - |
| Jan 13, 2026 | 151.14 | 151.14 | 151.14 | 151.14 | 150.15 | - | - |
| Jan 12, 2026 | 151.14 | 151.14 | 151.14 | 151.14 | 150.15 | - | - |
| Jan 9, 2026 | 151.14 | 151.14 | 151.14 | 151.14 | 150.15 | 0.70% | - |
| Jan 8, 2026 | 150.09 | 150.09 | 150.09 | 150.09 | 149.11 | -0.08% | - |
| Jan 7, 2026 | 150.21 | 150.21 | 150.21 | 150.21 | 149.23 | -0.78% | - |
| Jan 6, 2026 | 151.39 | 151.39 | 151.39 | 151.39 | 150.40 | 6.02% | - |
| Jan 5, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 141.87 | 2.11% | - |
| Dec 30, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 138.94 | - | - |
| Dec 29, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 138.94 | -0.55% | - |
| Dec 23, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | 139.70 | -0.24% | - |
| Dec 22, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 140.04 | - | - |
| Dec 19, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 140.04 | - | - |
| Dec 18, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 140.04 | - | - |
| Dec 17, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 140.04 | -0.77% | - |
| Dec 16, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 141.12 | -0.98% | - |
| Dec 15, 2025 | 143.46 | 143.46 | 143.46 | 143.46 | 142.52 | -0.84% | - |
| Dec 12, 2025 | 144.67 | 144.67 | 144.67 | 144.67 | 143.72 | - | - |
| Dec 11, 2025 | 144.67 | 144.67 | 144.67 | 144.67 | 143.72 | -0.75% | - |
| Dec 10, 2025 | 145.76 | 145.76 | 145.76 | 145.76 | 144.81 | -0.77% | - |
| Dec 9, 2025 | 146.89 | 146.89 | 146.89 | 146.89 | 145.93 | - | - |
| Dec 8, 2025 | 146.89 | 146.89 | 146.89 | 146.89 | 145.93 | - | - |
| Dec 5, 2025 | 146.89 | 146.89 | 146.89 | 146.89 | 145.93 | 13.10% | - |
| Dec 4, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.03 | - | - |
| Dec 3, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.03 | - | - |
| Dec 2, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.03 | - | - |