Texas Instruments Incorporated (VIE:TXN)
Austria
· Delayed Price · Currency is EUR 157.80
+3.12 (2.02%)
At close: Dec 5, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.82 | 158.18 | 154.82 | 157.80 | 157.80 | 2.02% | 192 |
| Dec 4, 2025 | 155.62 | 157.12 | 154.68 | 154.68 | 154.68 | 0.62% | - |
| Dec 3, 2025 | 150.34 | 153.72 | 149.82 | 153.72 | 153.72 | 5.42% | 232 |
| Dec 2, 2025 | 144.70 | 145.82 | 144.70 | 145.82 | 145.82 | 0.32% | - |
| Dec 1, 2025 | 143.76 | 145.36 | 143.54 | 145.36 | 145.36 | -0.06% | - |
| Nov 28, 2025 | 143.46 | 145.44 | 143.24 | 145.44 | 145.44 | 4.50% | - |
| Nov 27, 2025 | 143.36 | 143.36 | 139.18 | 139.18 | 139.18 | -2.92% | - |
| Nov 26, 2025 | 140.28 | 143.36 | 139.72 | 143.36 | 143.36 | 3.26% | - |
| Nov 25, 2025 | 138.76 | 138.98 | 137.74 | 138.84 | 138.84 | -1.24% | 128 |
| Nov 24, 2025 | 138.38 | 140.58 | 138.24 | 140.58 | 140.58 | 2.87% | 64 |
| Nov 21, 2025 | 133.72 | 136.66 | 132.86 | 136.66 | 136.66 | 0.07% | 128 |
| Nov 20, 2025 | 137.40 | 137.40 | 136.56 | 136.56 | 136.56 | 0.52% | - |
| Nov 19, 2025 | 135.46 | 135.88 | 134.68 | 135.86 | 135.86 | 0.98% | 64 |
| Nov 18, 2025 | 133.14 | 134.54 | 132.58 | 134.54 | 134.54 | -0.91% | 192 |
| Nov 17, 2025 | 137.70 | 137.74 | 135.78 | 135.78 | 135.78 | -1.44% | 3 |
| Nov 14, 2025 | 139.60 | 139.60 | 137.76 | 137.76 | 137.76 | -1.96% | - |
| Nov 13, 2025 | 140.70 | 140.70 | 140.10 | 140.52 | 140.52 | -0.65% | - |
| Nov 12, 2025 | 138.42 | 141.44 | 138.04 | 141.44 | 141.44 | 2.45% | - |
| Nov 11, 2025 | 138.26 | 138.70 | 138.06 | 138.06 | 138.06 | 0.29% | - |
| Nov 10, 2025 | 139.02 | 140.16 | 137.66 | 137.66 | 137.66 | 1.07% | 30 |
| Nov 7, 2025 | 140.46 | 140.46 | 136.20 | 136.20 | 136.20 | -2.94% | - |
| Nov 6, 2025 | 141.74 | 141.82 | 140.32 | 140.32 | 140.32 | 0.17% | - |
| Nov 5, 2025 | 138.50 | 140.08 | 138.50 | 140.08 | 140.08 | 1.07% | - |
| Nov 4, 2025 | 139.06 | 141.16 | 138.60 | 138.60 | 138.60 | -0.73% | - |
| Nov 3, 2025 | 140.26 | 141.28 | 139.62 | 139.62 | 139.62 | -0.33% | 3 |
| Oct 31, 2025 | 138.24 | 140.08 | 137.60 | 140.08 | 140.08 | -0.07% | 64 |
| Oct 29, 2025 | 144.10 | 144.10 | 140.18 | 140.18 | 138.95 | -3.31% | - |
| Oct 28, 2025 | 145.32 | 145.32 | 144.46 | 144.98 | 143.71 | -0.25% | - |
| Oct 27, 2025 | 146.94 | 146.96 | 145.34 | 145.34 | 144.07 | -0.30% | - |
| Oct 24, 2025 | 147.48 | 148.92 | 145.78 | 145.78 | 144.50 | -1.59% | 20 |
| Oct 23, 2025 | 148.04 | 149.14 | 147.24 | 148.14 | 146.84 | -0.13% | 64 |
| Oct 22, 2025 | 142.44 | 148.34 | 141.34 | 148.34 | 147.04 | -4.49% | 863 |
| Oct 21, 2025 | 154.36 | 155.32 | 154.06 | 155.32 | 153.96 | 1.01% | - |
| Oct 20, 2025 | 150.40 | 153.76 | 149.28 | 153.76 | 152.41 | 2.22% | - |
| Oct 17, 2025 | 149.72 | 150.42 | 149.72 | 150.42 | 149.10 | -0.59% | - |
| Oct 16, 2025 | 151.20 | 151.32 | 150.50 | 151.32 | 149.99 | 0.13% | 1 |
| Oct 15, 2025 | 151.18 | 151.66 | 148.22 | 151.12 | 149.80 | 0.81% | 11 |
| Oct 14, 2025 | 150.48 | 150.48 | 148.48 | 149.90 | 148.59 | -0.91% | - |
| Oct 13, 2025 | 151.24 | 151.66 | 147.92 | 151.28 | 149.95 | -0.05% | 64 |
| Oct 10, 2025 | 154.58 | 155.78 | 151.36 | 151.36 | 150.03 | -2.18% | 65 |
| Oct 9, 2025 | 155.92 | 156.04 | 154.74 | 154.74 | 153.38 | -0.46% | - |
| Oct 8, 2025 | 152.34 | 155.46 | 152.34 | 155.46 | 154.10 | 0.60% | 3 |
| Oct 7, 2025 | 155.42 | 155.68 | 154.54 | 154.54 | 153.19 | -0.69% | - |
| Oct 6, 2025 | 154.70 | 155.62 | 154.70 | 155.62 | 154.26 | - | - |
| Oct 3, 2025 | 155.78 | 155.98 | 155.62 | 155.62 | 154.26 | 0.17% | - |
| Oct 2, 2025 | 153.90 | 155.36 | 153.88 | 155.36 | 154.00 | 0.45% | 1 |
| Oct 1, 2025 | 155.22 | 155.68 | 154.64 | 154.66 | 153.31 | -0.34% | 75 |
| Sep 30, 2025 | 156.06 | 156.24 | 155.18 | 155.18 | 153.82 | -1.57% | 114 |
| Sep 29, 2025 | 158.10 | 159.12 | 157.66 | 157.66 | 156.28 | 0.36% | 57 |
| Sep 26, 2025 | 157.20 | 159.64 | 156.54 | 157.10 | 155.72 | 0.87% | - |
| Sep 25, 2025 | 157.18 | 157.18 | 155.74 | 155.74 | 154.38 | -0.45% | - |
| Sep 24, 2025 | 154.88 | 156.44 | 154.84 | 156.44 | 155.07 | 1.30% | - |
| Sep 23, 2025 | 152.22 | 154.44 | 152.22 | 154.44 | 153.09 | 0.60% | - |
| Sep 22, 2025 | 152.62 | 153.52 | 151.92 | 153.52 | 152.18 | 0.96% | 2 |
| Sep 19, 2025 | 154.48 | 154.76 | 152.06 | 152.06 | 150.73 | -1.62% | - |
| Sep 18, 2025 | 154.38 | 155.62 | 153.48 | 154.56 | 153.21 | 1.68% | 104 |
| Sep 17, 2025 | 150.38 | 152.00 | 150.02 | 152.00 | 150.67 | 1.16% | - |
| Sep 16, 2025 | 151.30 | 151.68 | 150.26 | 150.26 | 148.94 | -0.29% | - |
| Sep 15, 2025 | 152.70 | 152.70 | 148.36 | 150.70 | 149.38 | -3.46% | 390 |
| Sep 12, 2025 | 156.48 | 157.26 | 156.10 | 156.10 | 154.73 | -0.32% | - |
| Sep 11, 2025 | 157.26 | 157.82 | 156.60 | 156.60 | 155.23 | -0.08% | - |
| Sep 10, 2025 | 157.76 | 158.68 | 156.72 | 156.72 | 155.35 | -0.77% | - |
| Sep 9, 2025 | 157.34 | 158.54 | 157.20 | 157.94 | 156.56 | 0.73% | - |
| Sep 8, 2025 | 160.50 | 160.52 | 156.80 | 156.80 | 155.43 | -1.35% | - |
| Sep 5, 2025 | 161.10 | 161.26 | 158.94 | 158.94 | 157.55 | -1.07% | 114 |
| Sep 4, 2025 | 167.82 | 168.72 | 156.66 | 160.66 | 159.25 | -3.43% | 93 |
| Sep 3, 2025 | 170.50 | 171.64 | 166.36 | 166.36 | 164.90 | -1.83% | - |
| Sep 2, 2025 | 172.50 | 172.50 | 169.46 | 169.46 | 167.98 | -1.74% | 57 |
| Sep 1, 2025 | 172.70 | 172.86 | 172.00 | 172.46 | 170.95 | -0.45% | - |
| Aug 29, 2025 | 174.70 | 174.70 | 173.24 | 173.24 | 171.72 | -2.01% | - |
| Aug 28, 2025 | 176.82 | 176.82 | 176.10 | 176.80 | 175.25 | 0.44% | - |
| Aug 27, 2025 | 177.68 | 177.68 | 175.96 | 176.02 | 174.48 | -0.40% | - |
| Aug 26, 2025 | 176.40 | 177.54 | 175.60 | 176.72 | 175.17 | 0.80% | 6 |
| Aug 25, 2025 | 175.44 | 176.38 | 175.30 | 175.32 | 173.78 | -0.93% | - |
| Aug 22, 2025 | 173.02 | 176.96 | 173.02 | 176.96 | 175.41 | 2.25% | 57 |
| Aug 21, 2025 | 171.64 | 173.06 | 171.50 | 173.06 | 171.54 | 1.80% | 57 |
| Aug 20, 2025 | 169.20 | 170.00 | 167.34 | 170.00 | 168.51 | 0.70% | 58 |
| Aug 19, 2025 | 166.10 | 168.82 | 165.92 | 168.82 | 167.34 | 1.30% | - |
| Aug 18, 2025 | 167.18 | 167.18 | 165.92 | 166.66 | 165.20 | 0.12% | 2 |
| Aug 15, 2025 | 166.12 | 166.46 | 164.46 | 166.46 | 165.00 | 0.96% | - |
| Aug 14, 2025 | 162.80 | 164.88 | 162.80 | 164.88 | 163.44 | 0.70% | 11 |
| Aug 13, 2025 | 165.52 | 165.80 | 163.74 | 163.74 | 162.31 | -1.08% | - |
| Aug 12, 2025 | 158.38 | 165.52 | 158.38 | 165.52 | 164.07 | 3.35% | - |
| Aug 11, 2025 | 160.60 | 161.98 | 160.16 | 160.16 | 158.76 | -0.07% | 57 |
| Aug 8, 2025 | 159.40 | 160.28 | 158.84 | 160.28 | 158.88 | 0.18% | - |
| Aug 7, 2025 | 163.02 | 163.42 | 160.00 | 160.00 | 158.60 | 0.20% | - |
| Aug 6, 2025 | 160.98 | 160.98 | 158.50 | 159.68 | 158.28 | -0.11% | - |
| Aug 5, 2025 | 158.86 | 160.68 | 158.86 | 159.86 | 158.46 | 1.36% | 114 |
| Aug 4, 2025 | 156.96 | 157.72 | 156.46 | 157.72 | 156.34 | 1.51% | - |
| Aug 1, 2025 | 158.70 | 158.70 | 155.00 | 155.38 | 154.02 | -2.23% | 1 |
| Jul 31, 2025 | 164.20 | 164.20 | 158.92 | 158.92 | 157.53 | -3.61% | 57 |
| Jul 30, 2025 | 165.30 | 167.74 | 164.88 | 164.88 | 162.26 | -0.29% | - |
| Jul 29, 2025 | 163.94 | 165.36 | 163.94 | 165.36 | 162.73 | 1.58% | - |
| Jul 28, 2025 | 157.90 | 162.78 | 157.90 | 162.78 | 160.19 | 3.39% | - |
| Jul 25, 2025 | 159.76 | 159.76 | 157.44 | 157.44 | 154.94 | -0.08% | 44 |
| Jul 24, 2025 | 160.46 | 160.52 | 157.56 | 157.56 | 155.06 | -1.52% | 6 |
| Jul 23, 2025 | 161.86 | 165.68 | 160.00 | 160.00 | 157.46 | -12.00% | 399 |
| Jul 22, 2025 | 182.46 | 183.50 | 180.44 | 181.82 | 178.93 | -1.69% | - |
| Jul 21, 2025 | 186.50 | 187.46 | 184.94 | 184.94 | 182.00 | -0.48% | 7 |
| Jul 18, 2025 | 186.52 | 186.66 | 185.84 | 185.84 | 182.89 | -0.49% | 118 |