Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 186.28
+2.80 (1.53%)
At close: Apr 17, 2026
BIT:1TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | 3.03% | - |
| Apr 15, 2026 | 182.24 | 182.24 | 182.24 | 183.48 | 183.48 | -0.52% | 15 |
| Apr 14, 2026 | 184.78 | 184.78 | 184.78 | 184.44 | 184.44 | 1.65% | 1 |
| Apr 13, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | -0.60% | - |
| Apr 10, 2026 | 181.30 | 188.28 | 179.78 | 182.54 | 182.54 | -0.35% | 44 |
| Apr 9, 2026 | 182.00 | 182.00 | 182.00 | 183.18 | 183.18 | 9.34% | 6 |
| Apr 8, 2026 | 177.60 | 177.60 | 177.60 | 167.54 | 167.54 | -1.56% | 77 |
| Apr 7, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.12% | - |
| Apr 2, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | -0.40% | - |
| Apr 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.30% | - |
| Mar 31, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.44% | - |
| Mar 30, 2026 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | -2.21% | - |
| Mar 27, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | -1.73% | - |
| Mar 26, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | -0.71% | - |
| Mar 25, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.96% | - |
| Mar 24, 2026 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | 2.65% | - |
| Mar 23, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.02% | - |
| Mar 20, 2026 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 0.32% | - |
| Mar 19, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -3.32% | - |
| Mar 18, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -0.25% | - |
| Mar 17, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | -0.58% | - |
| Mar 16, 2026 | 168.54 | 168.54 | 168.54 | 169.60 | 169.60 | 0.96% | 100 |
| Mar 13, 2026 | 167.38 | 167.38 | 167.38 | 167.98 | 167.98 | 1.05% | 1 |
| Mar 12, 2026 | 166.80 | 166.80 | 166.80 | 166.24 | 166.24 | -3.53% | 100 |
| Mar 11, 2026 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | 1.53% | - |
| Mar 10, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 1.73% | - |
| Mar 9, 2026 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | -0.18% | - |
| Mar 6, 2026 | 176.48 | 176.48 | 166.68 | 167.14 | 167.14 | -3.96% | 75 |
| Mar 5, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.97% | - |
| Mar 4, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | -0.26% | - |
| Mar 3, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -2.09% | 26 |
| Mar 2, 2026 | 186.06 | 186.06 | 179.74 | 179.96 | 179.96 | 1.66% | 90 |
| Feb 27, 2026 | 179.00 | 179.00 | 179.00 | 177.02 | 177.02 | -2.31% | 1 |
| Feb 26, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.47% | - |
| Feb 25, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | -1.42% | - |
| Feb 24, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | -1.80% | - |
| Feb 23, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.46% | - |
| Feb 20, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | -0.40% | - |
| Feb 19, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -1.87% | - |
| Feb 18, 2026 | 190.14 | 190.14 | 190.14 | 189.74 | 189.74 | -1.44% | 5 |
| Feb 17, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | 1.98% | - |
| Feb 16, 2026 | 186.70 | 186.70 | 182.28 | 188.78 | 188.78 | -0.23% | 25 |
| Feb 13, 2026 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | 0.45% | - |
| Feb 12, 2026 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | -1.98% | - |
| Feb 11, 2026 | 185.46 | 191.48 | 185.00 | 192.18 | 192.18 | 3.46% | 201 |
| Feb 10, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | -0.08% | - |
| Feb 9, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -0.71% | - |
| Feb 6, 2026 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | -0.58% | - |
| Feb 5, 2026 | 183.58 | 183.58 | 183.58 | 188.32 | 188.32 | -0.59% | 10 |
| Feb 4, 2026 | 184.02 | 184.02 | 184.02 | 189.44 | 189.44 | -1.54% | 16 |