Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 191.48
+3.16 (1.68%)
At close: Feb 11, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |