Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 151.80
-2.74 (-1.77%)
At close: Oct 10, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 154.98 | 156.72 | 154.98 | 151.80 | 151.80 | -1.77% | 21 |
| Oct 9, 2025 | 156.28 | 156.28 | 156.06 | 154.54 | 154.54 | -0.54% | 9 |
| Oct 8, 2025 | 153.00 | 153.62 | 152.64 | 155.38 | 155.38 | 0.54% | 42 |
| Oct 7, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -0.69% | - |
| Oct 6, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | -0.03% | - |
| Oct 3, 2025 | 155.60 | 157.00 | 155.60 | 155.66 | 155.66 | 0.09% | 34 |
| Oct 2, 2025 | 154.26 | 154.36 | 154.26 | 155.52 | 155.52 | 0.45% | 10 |
| Oct 1, 2025 | 155.98 | 155.98 | 154.96 | 154.82 | 154.82 | -0.30% | 22 |
| Sep 30, 2025 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | -1.46% | - |
| Sep 29, 2025 | 158.62 | 158.62 | 158.62 | 157.58 | 157.58 | 0.23% | 4 |
| Sep 26, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 1.00% | - |
| Sep 25, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.33% | - |
| Sep 24, 2025 | 155.36 | 156.70 | 154.20 | 156.18 | 156.18 | 1.14% | 50 |
| Sep 23, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | 0.64% | - |
| Sep 22, 2025 | 153.20 | 153.20 | 153.20 | 153.44 | 153.44 | 0.87% | 2 |
| 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 |