Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 166.34
+3.80 (2.34%)
Last updated: Jan 21, 2026, 4:31 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 165.50 | 165.50 | 165.50 | 166.34 | 166.34 | 1.74% | 7 |
| Jan 20, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.59% | - |
| Jan 19, 2026 | 149.00 | 161.64 | 149.00 | 162.54 | 162.54 | -1.68% | 2 |
| Jan 16, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | -0.18% | - |
| Jan 15, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.51% | - |
| Jan 14, 2026 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | 1.89% | - |
| Jan 13, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | -0.14% | - |
| Jan 12, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.55% | - |
| Jan 9, 2026 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 1.70% | 32 |
| Jan 8, 2026 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | -0.14% | - |
| Jan 7, 2026 | 162.58 | 162.58 | 162.58 | 160.34 | 160.34 | -2.20% | 60 |
| Jan 6, 2026 | 152.28 | 156.00 | 152.28 | 163.94 | 163.94 | 5.88% | 73 |
| Jan 5, 2026 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | 2.26% | - |
| Jan 2, 2026 | 143.46 | 149.28 | 143.46 | 151.42 | 151.42 | 1.18% | 65 |
| Dec 30, 2025 | 154.52 | 154.52 | 154.52 | 149.66 | 149.66 | 0.17% | 1 |
| Dec 29, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.63% | - |
| Dec 23, 2025 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | -1.12% | - |
| Dec 22, 2025 | 150.42 | 151.62 | 150.42 | 152.04 | 152.04 | 0.13% | 114 |
| Dec 19, 2025 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 0.17% | - |
| Dec 18, 2025 | 151.12 | 151.12 | 151.12 | 151.58 | 151.58 | 1.09% | 2 |
| Dec 17, 2025 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | -0.50% | - |
| Dec 16, 2025 | 150.00 | 150.00 | 149.98 | 150.70 | 150.70 | -1.09% | 159 |
| Dec 15, 2025 | 153.38 | 153.38 | 148.22 | 152.36 | 152.36 | -1.18% | 70 |
| 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% | - |