Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 262.05
+13.25 (5.33%)
At close: Oct 2, 2026
BIT:1TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 250.10 | 257.00 | 250.10 | 262.05 | 262.05 | 5.88% | 10 |
| Oct 1, 2026 | 252.40 | 252.40 | 249.50 | 248.80 | 247.51 | 0.46% | 54 |
| Sep 30, 2026 | 246.65 | 246.65 | 245.75 | 247.65 | 246.36 | -0.36% | 28 |
| Sep 29, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 247.26 | 2.58% | - |
| Sep 28, 2026 | 239.70 | 243.80 | 239.70 | 242.30 | 241.04 | 0.12% | 36 |
| Sep 25, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.74 | 2.43% | - |
| Sep 24, 2026 | 238.15 | 238.15 | 238.15 | 236.25 | 235.02 | -0.82% | 3 |
| Sep 23, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.96 | 0.89% | - |
| Sep 22, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 234.87 | 0.92% | - |
| Sep 21, 2026 | 233.10 | 233.10 | 233.10 | 233.95 | 232.73 | 1.30% | 4 |
| Sep 18, 2026 | 230.95 | 230.95 | 230.95 | 230.95 | 229.75 | 2.62% | - |
| Sep 17, 2026 | 224.80 | 225.05 | 224.80 | 225.05 | 223.88 | -2.05% | 17 |
| Sep 16, 2026 | 229.75 | 229.75 | 229.75 | 229.75 | 228.55 | 0.20% | - |
| Sep 15, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 228.11 | 0.79% | - |
| Sep 14, 2026 | 221.90 | 227.50 | 221.90 | 227.50 | 226.32 | -3.19% | 52 |
| Sep 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 233.78 | 4.72% | - |
| Sep 10, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 223.23 | 0.63% | - |
| Sep 9, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 221.84 | -0.31% | - |
| Sep 8, 2026 | 227.25 | 227.25 | 220.80 | 223.70 | 222.54 | 0.25% | 2 |
| Sep 7, 2026 | 223.15 | 223.15 | 223.15 | 223.15 | 221.99 | 0.40% | - |
| Sep 4, 2026 | 222.70 | 222.70 | 222.70 | 222.25 | 221.09 | 2.18% | 65 |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 217.50 | 216.37 | -1.65% | 33 |
| Sep 2, 2026 | 221.15 | 221.15 | 221.15 | 221.15 | 220.00 | 1.26% | - |
| Sep 1, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.26 | -2.76% | - |
| Aug 31, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 223.43 | -0.33% | - |
| Aug 28, 2026 | 226.20 | 226.20 | 226.20 | 225.35 | 224.18 | -1.68% | 7 |
| Aug 27, 2026 | 226.25 | 226.25 | 226.25 | 229.20 | 228.01 | 1.98% | 3 |
| Aug 26, 2026 | 221.45 | 221.45 | 221.45 | 224.75 | 223.58 | 1.28% | 23 |
| Aug 25, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.75 | 1.09% | - |
| Aug 24, 2026 | 225.05 | 225.05 | 220.00 | 219.50 | 218.36 | -3.07% | 6 |
| Aug 21, 2026 | 225.95 | 227.30 | 225.95 | 226.45 | 225.27 | -1.16% | 4 |
| Aug 20, 2026 | 230.25 | 230.25 | 230.25 | 229.10 | 227.91 | -1.84% | 3 |
| Aug 19, 2026 | 238.50 | 238.55 | 233.40 | 233.40 | 232.19 | -0.06% | 9 |
| Aug 18, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 232.33 | -5.08% | - |
| Aug 17, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 244.77 | 2.93% | - |
| Aug 14, 2026 | 239.05 | 239.05 | 239.05 | 239.05 | 237.81 | -0.79% | - |
| Aug 13, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 239.70 | -0.52% | - |
| Aug 12, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 240.94 | -1.08% | - |
| Aug 11, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 243.58 | 0.41% | - |
| Aug 10, 2026 | 244.80 | 244.80 | 244.80 | 243.85 | 242.58 | -1.26% | 24 |
| Aug 7, 2026 | 242.80 | 242.80 | 242.80 | 246.95 | 245.66 | 0.84% | 2 |
| Aug 6, 2026 | 243.05 | 243.05 | 243.00 | 244.90 | 243.63 | 1.91% | 65 |
| Aug 5, 2026 | 245.00 | 245.00 | 245.00 | 240.30 | 239.05 | -1.03% | 6 |
| Aug 4, 2026 | 237.45 | 237.45 | 237.45 | 242.80 | 241.54 | 4.43% | 16 |
| Aug 3, 2026 | 236.30 | 236.30 | 236.30 | 232.50 | 231.29 | -2.60% | 6 |
| Jul 31, 2026 | 243.45 | 245.75 | 243.45 | 238.70 | 237.46 | -1.65% | 31 |
| Jul 30, 2026 | 237.75 | 237.75 | 237.75 | 242.70 | 241.44 | 2.95% | 15 |
| Jul 29, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 234.53 | -3.32% | 4 |
| Jul 28, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 242.59 | 1.53% | - |
| Jul 27, 2026 | 242.85 | 244.50 | 242.85 | 241.45 | 238.93 | -1.25% | 6 |