Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 152.12
-2.36 (-1.53%)
Last updated: Sep 19, 2025, 2:25 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 154.48 | 154.48 | 154.48 | 152.12 | 152.12 | -1.53% | 9 |
| Sep 18, 2025 | 155.00 | 155.00 | 155.00 | 154.48 | 154.48 | 1.73% | 7 |
| Sep 17, 2025 | 149.92 | 152.40 | 149.92 | 151.86 | 151.86 | 1.20% | 29 |
| Sep 16, 2025 | 151.80 | 151.80 | 151.80 | 150.06 | 150.06 | -0.52% | 23 |
| Sep 15, 2025 | 152.64 | 152.64 | 150.18 | 150.84 | 150.84 | -3.44% | 40 |
| Sep 12, 2025 | 157.62 | 157.62 | 157.62 | 156.22 | 156.22 | -0.27% | 10 |
| Sep 11, 2025 | 157.00 | 157.00 | 155.86 | 156.64 | 156.64 | -0.03% | 16 |
| Sep 10, 2025 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | -0.91% | - |
| Sep 9, 2025 | 158.70 | 158.70 | 158.70 | 158.12 | 158.12 | 0.65% | 7 |
| Sep 8, 2025 | 157.00 | 157.00 | 157.00 | 157.10 | 157.10 | -1.34% | 15 |
| Sep 5, 2025 | 161.02 | 161.02 | 161.02 | 159.24 | 159.24 | -1.11% | 1 |
| Sep 4, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -3.22% | - |
| Sep 3, 2025 | 171.82 | 171.82 | 171.82 | 166.38 | 166.38 | -1.83% | 10 |
| Sep 2, 2025 | 171.68 | 171.68 | 169.20 | 169.48 | 169.48 | -1.75% | 39 |
| Sep 1, 2025 | 170.52 | 171.50 | 167.20 | 172.50 | 172.50 | -0.54% | 124 |
| Aug 29, 2025 | 174.50 | 174.84 | 173.14 | 173.44 | 173.44 | -1.93% | 66 |
| Aug 28, 2025 | 175.86 | 175.86 | 175.86 | 176.86 | 176.86 | 0.50% | 2 |
| Aug 27, 2025 | 176.70 | 176.70 | 176.70 | 175.98 | 175.98 | -0.38% | 6 |
| Aug 26, 2025 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | 0.73% | - |
| Aug 25, 2025 | 176.34 | 176.34 | 176.34 | 175.38 | 175.38 | -0.75% | 4 |
| Aug 22, 2025 | 173.80 | 177.50 | 173.14 | 176.70 | 176.70 | 1.93% | 123 |
| Aug 21, 2025 | 174.06 | 174.06 | 173.30 | 173.36 | 173.36 | 2.04% | 36 |
| Aug 20, 2025 | 167.44 | 168.98 | 167.44 | 169.90 | 169.90 | 0.72% | 132 |
| Aug 19, 2025 | 166.42 | 166.42 | 166.42 | 168.68 | 168.68 | 1.24% | 1 |
| Aug 18, 2025 | 162.56 | 166.80 | 162.56 | 166.62 | 166.62 | 0.79% | 101 |
| Aug 14, 2025 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 0.88% | 6 |
| Aug 13, 2025 | 166.44 | 166.44 | 163.56 | 163.88 | 163.88 | -1.01% | 13 |
| Aug 12, 2025 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 3.44% | - |
| Aug 11, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | -0.21% | - |
| Aug 8, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.14% | - |
| Aug 7, 2025 | 162.50 | 162.50 | 162.50 | 160.18 | 160.18 | 0.38% | 10 |
| Aug 6, 2025 | 160.50 | 160.50 | 160.50 | 159.58 | 159.58 | -0.16% | 5 |
| Aug 5, 2025 | 159.92 | 159.94 | 159.92 | 159.84 | 159.84 | 1.38% | 44 |
| Aug 4, 2025 | 157.50 | 157.50 | 156.80 | 157.66 | 157.66 | 1.39% | 195 |
| Aug 1, 2025 | 154.66 | 154.66 | 154.56 | 155.50 | 155.50 | -2.23% | 11 |
| Jul 31, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | -2.76% | - |
| Jul 30, 2025 | 157.28 | 168.00 | 157.28 | 163.56 | 163.56 | -1.23% | 13 |
| Jul 29, 2025 | 169.36 | 169.36 | 164.76 | 165.60 | 165.60 | 1.73% | 53 |
| Jul 28, 2025 | 159.72 | 162.64 | 159.30 | 162.78 | 162.78 | 3.58% | 94 |
| Jul 25, 2025 | 158.76 | 158.76 | 157.80 | 157.16 | 157.16 | -0.36% | 22 |
| Jul 24, 2025 | 161.28 | 161.28 | 157.72 | 157.72 | 157.72 | -1.35% | 172 |
| Jul 23, 2025 | 162.72 | 165.80 | 160.40 | 159.88 | 159.88 | -12.13% | 285 |
| Jul 22, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | -1.62% | - |
| Jul 21, 2025 | 185.50 | 187.00 | 185.50 | 184.96 | 184.96 | -0.68% | 25 |
| Jul 18, 2025 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | -0.28% | - |
| Jul 17, 2025 | 186.74 | 186.74 | 186.74 | 186.74 | 186.74 | 2.41% | - |
| Jul 16, 2025 | 184.86 | 184.86 | 184.86 | 182.34 | 182.34 | -3.33% | 60 |
| Jul 15, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | 0.77% | - |
| Jul 14, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | -0.38% | - |
| Jul 11, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.56% | - |