Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 273.55
+0.35 (0.13%)
Last updated: May 28, 2026, 11:57 AM CET
BIT:1TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 288.50 | 288.50 | 271.05 | 273.20 | 273.20 | -1.50% | 133 |
| May 26, 2026 | 268.70 | 287.25 | 268.70 | 277.35 | 277.35 | 2.72% | 46 |
| May 25, 2026 | 275.15 | 275.55 | 275.15 | 270.00 | 270.00 | 2.20% | 41 |
| May 22, 2026 | 258.85 | 269.70 | 258.85 | 264.20 | 264.20 | 3.57% | 102 |
| May 21, 2026 | 262.20 | 262.20 | 262.20 | 255.10 | 255.10 | -2.04% | 2 |
| May 20, 2026 | 264.75 | 264.75 | 252.35 | 260.40 | 260.40 | 0.60% | 14 |
| May 19, 2026 | 257.15 | 257.15 | 246.00 | 258.85 | 258.85 | -0.31% | 39 |
| May 18, 2026 | 260.45 | 270.50 | 254.35 | 259.65 | 259.65 | -0.97% | 59 |
| May 15, 2026 | 262.40 | 263.75 | 253.60 | 262.20 | 262.20 | -0.91% | 169 |
| May 14, 2026 | 262.55 | 271.10 | 262.55 | 264.60 | 264.60 | 1.28% | 164 |
| May 13, 2026 | 255.90 | 266.60 | 252.75 | 261.25 | 261.25 | 6.13% | 670 |
| May 12, 2026 | 255.90 | 259.80 | 246.30 | 246.15 | 246.15 | -0.87% | 463 |
| May 11, 2026 | 245.05 | 256.25 | 244.05 | 248.30 | 248.30 | 1.26% | 85 |
| May 8, 2026 | 251.80 | 253.75 | 246.10 | 245.20 | 245.20 | 2.23% | 27 |
| May 7, 2026 | 247.75 | 249.40 | 232.45 | 239.85 | 239.85 | -1.82% | 161 |
| May 6, 2026 | 239.30 | 249.40 | 229.60 | 244.30 | 244.30 | -1.55% | 115 |
| May 5, 2026 | 239.95 | 246.00 | 234.85 | 248.15 | 248.15 | 7.19% | 47 |
| May 4, 2026 | 233.70 | 237.00 | 227.70 | 231.50 | 231.50 | -1.28% | 23 |
| Apr 30, 2026 | 234.95 | 236.45 | 229.85 | 235.70 | 234.49 | 1.84% | 30 |
| Apr 29, 2026 | 232.00 | 232.00 | 232.00 | 231.45 | 230.26 | 1.85% | 10 |
| Apr 28, 2026 | 235.40 | 235.40 | 230.55 | 227.25 | 226.09 | -1.73% | 18 |
| Apr 27, 2026 | 232.80 | 234.65 | 232.80 | 231.25 | 230.07 | -2.24% | 37 |
| Apr 24, 2026 | 241.10 | 245.00 | 228.65 | 236.55 | 235.34 | -1.33% | 258 |
| Apr 23, 2026 | 232.90 | 239.80 | 232.90 | 239.75 | 238.52 | 19.13% | 159 |
| Apr 22, 2026 | 199.04 | 200.00 | 199.04 | 201.25 | 200.22 | 1.20% | 16 |
| Apr 21, 2026 | 198.86 | 198.86 | 198.86 | 198.86 | 197.84 | 0.68% | 2 |
| Apr 20, 2026 | 200.25 | 200.25 | 197.22 | 197.52 | 196.51 | 2.28% | 11 |
| Apr 17, 2026 | 193.00 | 200.25 | 186.28 | 193.12 | 192.13 | 2.16% | 83 |
| Apr 16, 2026 | 189.04 | 189.04 | 189.04 | 189.04 | 188.07 | 3.03% | - |
| Apr 15, 2026 | 182.24 | 182.24 | 182.24 | 183.48 | 182.54 | -0.52% | 15 |
| Apr 14, 2026 | 184.78 | 184.78 | 184.78 | 184.44 | 183.50 | 1.65% | 1 |
| Apr 13, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 180.51 | -0.60% | - |
| Apr 10, 2026 | 181.30 | 188.28 | 179.78 | 182.54 | 181.61 | -0.35% | 44 |
| Apr 9, 2026 | 182.00 | 182.00 | 182.00 | 183.18 | 182.24 | 9.34% | 6 |
| Apr 8, 2026 | 177.60 | 177.60 | 177.60 | 167.54 | 166.68 | -1.56% | 77 |
| Apr 7, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 169.33 | 1.12% | - |
| Apr 2, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 167.46 | -0.40% | - |
| Apr 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.13 | 2.30% | - |
| Mar 31, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.35 | 1.44% | - |
| Mar 30, 2026 | 162.86 | 162.86 | 162.86 | 162.86 | 162.03 | -2.21% | - |
| Mar 27, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 165.69 | -1.73% | - |
| Mar 26, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 168.61 | -0.71% | - |
| Mar 25, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.83 | 1.96% | - |
| Mar 24, 2026 | 167.42 | 167.42 | 167.42 | 167.42 | 166.56 | 2.65% | - |
| Mar 23, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 162.26 | -0.02% | - |
| Mar 20, 2026 | 163.14 | 163.14 | 163.14 | 163.14 | 162.30 | 0.32% | - |
| Mar 19, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 161.79 | -3.32% | - |
| Mar 18, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.34 | -0.25% | - |
| Mar 17, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 167.76 | -0.58% | - |
| Mar 16, 2026 | 168.54 | 168.54 | 168.54 | 169.60 | 168.73 | 0.96% | 100 |