Texas Instruments Incorporated (VIE:TXN)
Austria
· Delayed Price · Currency is EUR 166.38
-1.16 (-0.69%)
At close: Mar 9, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | - | -2.34% | - |
| Mar 6, 2026 | 171.32 | 171.32 | 165.74 | 167.54 | 167.54 | -3.41% | 134 |
| Mar 5, 2026 | 173.36 | 173.92 | 173.32 | 173.46 | 173.46 | -1.04% | 5 |
| Mar 4, 2026 | 174.00 | 176.04 | 173.84 | 175.28 | 175.28 | -0.72% | - |
| Mar 3, 2026 | 178.10 | 178.44 | 176.56 | 176.56 | 176.56 | -1.52% | - |
| Mar 2, 2026 | 178.96 | 179.50 | 178.94 | 179.28 | 179.28 | 1.00% | - |
| Feb 27, 2026 | 179.92 | 181.66 | 177.50 | 177.50 | 177.50 | -1.93% | - |
| Feb 26, 2026 | 180.58 | 182.12 | 180.58 | 181.00 | 181.00 | 0.28% | 67 |
| Feb 25, 2026 | 181.54 | 181.56 | 180.38 | 180.50 | 180.50 | -0.51% | - |
| Feb 24, 2026 | 186.86 | 187.68 | 181.42 | 181.42 | 181.42 | -2.69% | 67 |
| Feb 23, 2026 | 184.90 | 186.44 | 184.60 | 186.44 | 186.44 | 0.69% | - |
| Feb 20, 2026 | 185.46 | 185.46 | 184.90 | 185.16 | 185.16 | -0.84% | - |
| Feb 19, 2026 | 188.24 | 188.48 | 186.72 | 186.72 | 186.72 | -1.09% | - |
| Feb 18, 2026 | 190.56 | 194.18 | 188.78 | 188.78 | 188.78 | -1.81% | 69 |
| Feb 17, 2026 | 189.52 | 192.26 | 189.52 | 192.26 | 192.26 | 2.53% | - |
| Feb 16, 2026 | 191.16 | 191.82 | 187.52 | 187.52 | 187.52 | -0.91% | 4 |
| Feb 13, 2026 | 186.04 | 189.24 | 186.04 | 189.24 | 189.24 | -0.12% | 60 |
| Feb 12, 2026 | 191.26 | 191.26 | 189.46 | 189.46 | 189.46 | -2.14% | 67 |
| Feb 11, 2026 | 186.30 | 193.60 | 184.96 | 193.60 | 193.60 | 4.40% | - |
| Feb 10, 2026 | 183.18 | 185.44 | 182.72 | 185.44 | 185.44 | -0.37% | - |
| Feb 9, 2026 | 186.10 | 186.12 | 185.02 | 186.12 | 186.12 | -0.65% | - |
| Feb 6, 2026 | 190.54 | 192.58 | 187.34 | 187.34 | 187.34 | -0.65% | - |
| Feb 5, 2026 | 189.20 | 189.52 | 186.08 | 188.56 | 188.56 | -0.51% | 361 |
| Feb 4, 2026 | 188.00 | 190.20 | 184.58 | 189.52 | 189.52 | -1.41% | 388 |
| Feb 3, 2026 | 189.82 | 192.24 | 188.50 | 192.24 | 192.24 | 2.86% | - |
| Feb 2, 2026 | 179.00 | 186.90 | 179.00 | 186.90 | 186.90 | 3.09% | - |
| Jan 30, 2026 | 181.26 | 181.44 | 181.12 | 181.30 | 181.30 | 1.97% | - |
| Jan 28, 2026 | 175.52 | 178.08 | 172.72 | 177.80 | 176.61 | 7.46% | 335 |
| Jan 27, 2026 | 166.30 | 166.30 | 163.30 | 165.46 | 164.35 | 0.51% | 134 |
| Jan 26, 2026 | 163.96 | 164.62 | 162.16 | 164.62 | 163.52 | 0.24% | - |
| Jan 23, 2026 | 166.18 | 166.74 | 164.22 | 164.22 | 163.12 | -1.29% | - |
| Jan 22, 2026 | 166.46 | 169.18 | 166.36 | 166.36 | 165.25 | 0.01% | 134 |
| Jan 21, 2026 | 161.74 | 166.34 | 161.60 | 166.34 | 165.23 | 1.76% | 40 |
| Jan 20, 2026 | 162.16 | 163.46 | 160.86 | 163.46 | 162.37 | 0.49% | 6 |
| Jan 19, 2026 | 163.36 | 163.36 | 161.44 | 162.66 | 161.57 | -1.63% | - |
| Jan 16, 2026 | 165.18 | 165.36 | 163.92 | 165.36 | 164.25 | -0.01% | 1 |
| Jan 15, 2026 | 166.74 | 168.66 | 165.38 | 165.38 | 164.27 | 0.07% | 1 |
| Jan 14, 2026 | 161.42 | 165.26 | 160.96 | 165.26 | 164.15 | 2.18% | - |
| Jan 13, 2026 | 161.14 | 161.74 | 161.14 | 161.74 | 160.66 | -0.11% | - |
| Jan 12, 2026 | 161.56 | 161.92 | 161.38 | 161.92 | 160.84 | -0.76% | - |
| Jan 9, 2026 | 161.50 | 163.16 | 160.72 | 163.16 | 162.07 | 1.85% | 6 |
| Jan 8, 2026 | 157.74 | 160.20 | 157.00 | 160.20 | 159.13 | -0.07% | 36 |
| Jan 7, 2026 | 163.32 | 163.32 | 160.32 | 160.32 | 159.25 | -2.26% | 171 |
| Jan 6, 2026 | 152.10 | 164.02 | 152.10 | 164.02 | 162.92 | 6.12% | 67 |
| Jan 5, 2026 | 151.88 | 154.56 | 151.88 | 154.56 | 153.53 | 2.21% | - |
| Jan 2, 2026 | 147.62 | 151.22 | 147.62 | 151.22 | 150.21 | 0.51% | 40 |
| Dec 30, 2025 | 149.16 | 150.46 | 149.16 | 150.46 | 149.45 | 0.52% | 100 |
| Dec 29, 2025 | 149.42 | 150.02 | 148.90 | 149.68 | 148.68 | -0.36% | 48 |
| Dec 23, 2025 | 151.82 | 152.10 | 150.22 | 150.22 | 149.21 | -1.21% | - |
| Dec 22, 2025 | 151.18 | 152.28 | 150.52 | 152.06 | 151.04 | 0.18% | 2 |
| Dec 19, 2025 | 150.84 | 151.78 | 150.34 | 151.78 | 150.76 | 0.09% | 64 |
| Dec 18, 2025 | 149.08 | 151.64 | 149.08 | 151.64 | 150.63 | 1.24% | - |
| Dec 17, 2025 | 151.64 | 151.84 | 149.78 | 149.78 | 148.78 | -0.82% | - |
| Dec 16, 2025 | 151.38 | 151.70 | 150.74 | 151.02 | 150.01 | -0.67% | 1 |
| Dec 15, 2025 | 153.32 | 154.02 | 148.38 | 152.04 | 151.02 | -1.29% | 130 |
| Dec 12, 2025 | 155.30 | 155.34 | 154.02 | 154.02 | 152.99 | -0.06% | 163 |
| Dec 11, 2025 | 154.00 | 154.40 | 153.70 | 154.12 | 153.09 | -0.35% | - |
| Dec 10, 2025 | 153.88 | 154.66 | 152.86 | 154.66 | 153.62 | -0.53% | - |
| Dec 9, 2025 | 155.14 | 155.48 | 154.78 | 155.48 | 154.44 | -0.92% | - |
| Dec 8, 2025 | 155.90 | 157.70 | 155.90 | 156.92 | 155.87 | -0.56% | 131 |
| Dec 5, 2025 | 154.82 | 158.18 | 154.82 | 157.80 | 156.74 | 2.02% | 192 |
| Dec 4, 2025 | 155.62 | 157.12 | 154.68 | 154.68 | 153.64 | 0.62% | - |
| Dec 3, 2025 | 150.34 | 153.72 | 149.82 | 153.72 | 152.69 | 5.42% | 232 |
| Dec 2, 2025 | 144.70 | 145.82 | 144.70 | 145.82 | 144.84 | 0.32% | - |
| Dec 1, 2025 | 143.76 | 145.36 | 143.54 | 145.36 | 144.39 | -0.06% | - |
| Nov 28, 2025 | 143.46 | 145.44 | 143.24 | 145.44 | 144.47 | 4.50% | - |
| Nov 27, 2025 | 143.36 | 143.36 | 139.18 | 139.18 | 138.25 | -2.92% | - |
| Nov 26, 2025 | 140.28 | 143.36 | 139.72 | 143.36 | 142.40 | 3.26% | - |
| Nov 25, 2025 | 138.76 | 138.98 | 137.74 | 138.84 | 137.91 | -1.24% | 128 |
| Nov 24, 2025 | 138.38 | 140.58 | 138.24 | 140.58 | 139.64 | 2.87% | 64 |
| Nov 21, 2025 | 133.72 | 136.66 | 132.86 | 136.66 | 135.75 | 0.07% | 128 |
| Nov 20, 2025 | 137.40 | 137.40 | 136.56 | 136.56 | 135.65 | 0.52% | - |
| Nov 19, 2025 | 135.46 | 135.88 | 134.68 | 135.86 | 134.95 | 0.98% | 64 |
| Nov 18, 2025 | 133.14 | 134.54 | 132.58 | 134.54 | 133.64 | -0.91% | 192 |
| Nov 17, 2025 | 137.70 | 137.74 | 135.78 | 135.78 | 134.87 | -1.44% | 3 |
| Nov 14, 2025 | 139.60 | 139.60 | 137.76 | 137.76 | 136.84 | -1.96% | - |
| Nov 13, 2025 | 140.70 | 140.70 | 140.10 | 140.52 | 139.58 | -0.65% | - |
| Nov 12, 2025 | 138.42 | 141.44 | 138.04 | 141.44 | 140.49 | 2.45% | - |
| Nov 11, 2025 | 138.26 | 138.70 | 138.06 | 138.06 | 137.14 | 0.29% | - |
| Nov 10, 2025 | 139.02 | 140.16 | 137.66 | 137.66 | 136.74 | 1.07% | 30 |
| Nov 7, 2025 | 140.46 | 140.46 | 136.20 | 136.20 | 135.29 | -2.94% | - |
| Nov 6, 2025 | 141.74 | 141.82 | 140.32 | 140.32 | 139.38 | 0.17% | - |
| Nov 5, 2025 | 138.50 | 140.08 | 138.50 | 140.08 | 139.14 | 1.07% | - |
| Nov 4, 2025 | 139.06 | 141.16 | 138.60 | 138.60 | 137.67 | -0.73% | - |
| Nov 3, 2025 | 140.26 | 141.28 | 139.62 | 139.62 | 138.69 | -0.33% | 3 |
| Oct 31, 2025 | 138.24 | 140.08 | 137.60 | 140.08 | 139.14 | -0.07% | 64 |
| Oct 29, 2025 | 144.10 | 144.10 | 140.18 | 140.18 | 138.02 | -3.31% | - |
| Oct 28, 2025 | 145.32 | 145.32 | 144.46 | 144.98 | 142.75 | -0.25% | - |
| Oct 27, 2025 | 146.94 | 146.96 | 145.34 | 145.34 | 143.10 | -0.30% | - |
| Oct 24, 2025 | 147.48 | 148.92 | 145.78 | 145.78 | 143.54 | -1.59% | 20 |
| Oct 23, 2025 | 148.04 | 149.14 | 147.24 | 148.14 | 145.86 | -0.13% | 64 |
| Oct 22, 2025 | 142.44 | 148.34 | 141.34 | 148.34 | 146.06 | -4.49% | 863 |
| Oct 21, 2025 | 154.36 | 155.32 | 154.06 | 155.32 | 152.93 | 1.01% | - |
| Oct 20, 2025 | 150.40 | 153.76 | 149.28 | 153.76 | 151.39 | 2.22% | - |
| Oct 17, 2025 | 149.72 | 150.42 | 149.72 | 150.42 | 148.10 | -0.59% | - |
| Oct 16, 2025 | 151.20 | 151.32 | 150.50 | 151.32 | 148.99 | 0.13% | 1 |
| Oct 15, 2025 | 151.18 | 151.66 | 148.22 | 151.12 | 148.79 | 0.81% | 11 |
| Oct 14, 2025 | 150.48 | 150.48 | 148.48 | 149.90 | 147.59 | -0.91% | - |
| Oct 13, 2025 | 151.24 | 151.66 | 147.92 | 151.28 | 148.95 | -0.05% | 64 |
| Oct 10, 2025 | 154.58 | 155.78 | 151.36 | 151.36 | 149.03 | -2.18% | 65 |