Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 148.80
-5.38 (-3.49%)
Last updated: Dec 15, 2025, 3:05 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 154.88 | 155.00 | 154.18 | 154.18 | 154.18 | 0.30% | 37 |
| Dec 11, 2025 | 154.34 | 154.34 | 154.34 | 153.72 | 153.72 | -0.48% | 1 |
| Dec 10, 2025 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -0.66% | 18 |
| Dec 9, 2025 | 155.80 | 155.80 | 155.80 | 155.48 | 155.48 | -1.12% | 80 |
| Dec 8, 2025 | 155.64 | 156.70 | 155.64 | 157.24 | 157.24 | -0.47% | 122 |
| Dec 5, 2025 | 154.38 | 154.38 | 154.16 | 157.98 | 157.98 | 2.17% | 116 |
| Dec 4, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.70% | - |
| Dec 3, 2025 | 150.24 | 153.26 | 150.00 | 153.54 | 153.54 | 5.19% | 51 |
| Dec 2, 2025 | 144.36 | 147.40 | 144.36 | 145.96 | 145.96 | 0.41% | 93 |
| Dec 1, 2025 | 144.76 | 144.76 | 144.76 | 145.36 | 145.36 | 0.22% | 43 |
| Nov 28, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 3.45% | - |
| Nov 27, 2025 | 143.40 | 143.56 | 143.40 | 140.20 | 140.20 | -2.01% | 27 |
| Nov 26, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | 2.88% | - |
| Nov 25, 2025 | 139.00 | 139.00 | 139.00 | 139.08 | 139.08 | -1.17% | 3 |
| Nov 24, 2025 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | 3.03% | - |
| Nov 21, 2025 | 133.00 | 133.00 | 133.00 | 136.58 | 136.58 | - | 6 |
| Nov 20, 2025 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 0.37% | - |
| Nov 19, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 1.16% | - |
| Nov 18, 2025 | 133.70 | 133.70 | 132.86 | 134.52 | 134.52 | -0.78% | 39 |
| Nov 17, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | -1.77% | 18 |
| Nov 14, 2025 | 136.46 | 136.46 | 136.46 | 138.02 | 138.02 | -1.82% | 12 |
| Nov 13, 2025 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | -0.58% | - |
| Nov 12, 2025 | 141.30 | 141.30 | 141.30 | 141.40 | 141.40 | 2.39% | 68 |
| Nov 11, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0.31% | - |
| Nov 10, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | 1.03% | - |
| Nov 7, 2025 | 145.22 | 145.22 | 136.08 | 136.28 | 136.28 | -2.82% | 47 |
| Nov 6, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0.19% | - |
| Nov 5, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 0.88% | - |
| Nov 4, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | -0.53% | - |
| Nov 3, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.44% | - |
| Oct 31, 2025 | 138.00 | 139.02 | 137.50 | 140.12 | 140.12 | -1.61% | 72 |
| Oct 30, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | 1.48% | - |
| Oct 29, 2025 | 144.38 | 144.38 | 140.10 | 140.34 | 139.12 | -3.36% | 79 |
| Oct 28, 2025 | 145.50 | 145.62 | 144.60 | 145.22 | 143.96 | -0.06% | 294 |
| Oct 27, 2025 | 147.28 | 147.28 | 145.30 | 145.30 | 144.04 | -0.29% | 55 |
| Oct 24, 2025 | 149.16 | 150.20 | 149.16 | 145.72 | 144.46 | -1.65% | 20 |
| Oct 23, 2025 | 145.50 | 149.00 | 145.50 | 148.16 | 146.87 | 0.35% | 51 |
| Oct 22, 2025 | 142.98 | 147.64 | 141.94 | 147.64 | 146.36 | -4.83% | 177 |
| Oct 21, 2025 | 154.54 | 154.54 | 154.54 | 155.14 | 153.79 | 0.91% | 12 |
| Oct 20, 2025 | 148.68 | 154.24 | 148.68 | 153.74 | 152.41 | 2.07% | 120 |
| Oct 17, 2025 | 149.31 | 149.31 | 149.31 | 150.62 | 149.31 | -0.58% | - |
| Oct 16, 2025 | 150.19 | 150.19 | 150.19 | 151.50 | 150.19 | 0.25% | - |
| Oct 15, 2025 | 151.54 | 151.54 | 151.54 | 151.12 | 149.81 | 0.91% | 3 |
| Oct 14, 2025 | 148.46 | 148.46 | 148.46 | 149.76 | 148.46 | -0.95% | - |
| Oct 13, 2025 | 151.92 | 151.92 | 147.90 | 151.20 | 149.89 | -0.40% | 538 |
| Oct 10, 2025 | 154.98 | 156.72 | 154.98 | 151.80 | 150.48 | -1.77% | 21 |
| Oct 9, 2025 | 156.28 | 156.28 | 156.06 | 154.54 | 153.20 | -0.54% | 9 |
| Oct 8, 2025 | 153.00 | 153.62 | 152.64 | 155.38 | 154.03 | 0.54% | 42 |
| Oct 7, 2025 | 153.20 | 153.20 | 153.20 | 154.54 | 153.20 | -0.69% | - |
| Oct 6, 2025 | 154.27 | 154.27 | 154.27 | 155.62 | 154.27 | -0.03% | - |