Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 239.05
-1.90 (-0.79%)
At close: Aug 14, 2026
BIT:1TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 239.05 | 239.05 | 239.05 | 239.05 | 239.05 | -0.79% | - |
| Aug 13, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -0.52% | - |
| Aug 12, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -1.08% | - |
| Aug 11, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | 0.41% | - |
| Aug 10, 2026 | 244.80 | 244.80 | 244.80 | 243.85 | 243.85 | -1.26% | 24 |
| Aug 7, 2026 | 242.80 | 242.80 | 242.80 | 246.95 | 246.95 | 0.84% | 2 |
| Aug 6, 2026 | 243.05 | 243.05 | 243.00 | 244.90 | 244.90 | 1.91% | 65 |
| Aug 5, 2026 | 245.00 | 245.00 | 245.00 | 240.30 | 240.30 | -1.03% | 6 |
| Aug 4, 2026 | 237.45 | 237.45 | 237.45 | 242.80 | 242.80 | 4.43% | 16 |
| Aug 3, 2026 | 236.30 | 236.30 | 236.30 | 232.50 | 232.50 | -2.60% | 6 |
| Jul 31, 2026 | 243.45 | 245.75 | 243.45 | 238.70 | 238.70 | -1.65% | 31 |
| Jul 30, 2026 | 237.75 | 237.75 | 237.75 | 242.70 | 242.70 | 2.95% | 15 |
| Jul 29, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 235.75 | -3.32% | 4 |
| Jul 28, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 243.86 | 1.53% | - |
| Jul 27, 2026 | 242.85 | 244.50 | 242.85 | 241.45 | 240.18 | -1.25% | 6 |
| Jul 24, 2026 | 247.70 | 247.70 | 247.70 | 244.50 | 243.21 | -2.34% | 16 |
| Jul 23, 2026 | 246.75 | 246.75 | 246.75 | 250.35 | 249.03 | -2.28% | 4 |
| Jul 22, 2026 | 249.05 | 249.05 | 249.05 | 256.20 | 254.85 | -0.74% | 41 |
| Jul 21, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 256.74 | 2.06% | - |
| Jul 20, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 251.57 | 2.47% | - |
| Jul 17, 2026 | 244.50 | 244.50 | 244.50 | 246.80 | 245.50 | -2.64% | 1 |
| Jul 16, 2026 | 252.20 | 252.20 | 252.20 | 253.50 | 252.17 | -3.47% | 12 |
| Jul 15, 2026 | 264.70 | 270.50 | 260.75 | 262.60 | 261.22 | -2.70% | 63 |
| Jul 14, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 268.48 | 1.14% | - |
| Jul 13, 2026 | 266.85 | 266.85 | 266.85 | 266.85 | 265.45 | -2.06% | - |
| Jul 10, 2026 | 265.80 | 272.45 | 265.80 | 272.45 | 271.02 | -0.33% | 2 |
| Jul 9, 2026 | 273.35 | 273.35 | 273.35 | 273.35 | 271.91 | 3.92% | - |
| Jul 8, 2026 | 262.00 | 262.00 | 262.00 | 263.05 | 261.67 | 4.22% | 4 |
| Jul 7, 2026 | 257.80 | 257.80 | 256.80 | 252.40 | 251.07 | -4.74% | 36 |
| Jul 6, 2026 | 264.80 | 267.30 | 264.80 | 264.95 | 263.56 | 1.79% | 85 |
| Jul 3, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 258.93 | 1.01% | - |
| Jul 2, 2026 | 263.35 | 263.35 | 263.35 | 257.70 | 256.34 | -1.88% | 5 |
| Jul 1, 2026 | 258.60 | 260.25 | 258.60 | 262.65 | 261.27 | 1.74% | 35 |
| Jun 30, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 256.79 | 4.16% | - |
| Jun 29, 2026 | 250.45 | 250.45 | 244.50 | 247.85 | 246.55 | -6.54% | 83 |
| Jun 26, 2026 | 268.20 | 272.95 | 268.20 | 265.20 | 263.80 | -2.54% | 83 |
| Jun 25, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 270.67 | 1.66% | - |
| Jun 24, 2026 | 266.60 | 266.60 | 266.60 | 267.65 | 266.24 | 0.26% | 1 |
| Jun 23, 2026 | 282.20 | 282.20 | 268.75 | 266.95 | 265.54 | -7.68% | 143 |
| Jun 22, 2026 | 286.00 | 290.80 | 285.90 | 289.15 | 287.63 | 3.95% | 59 |
| Jun 19, 2026 | 282.15 | 282.15 | 271.90 | 278.15 | 276.69 | 0.91% | 65 |
| Jun 18, 2026 | 261.80 | 265.30 | 261.80 | 275.65 | 274.20 | 4.87% | 8 |
| Jun 17, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 261.47 | -2.43% | - |
| Jun 16, 2026 | 268.55 | 273.85 | 268.55 | 269.40 | 267.98 | 0.56% | 59 |
| Jun 15, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 266.49 | 1.98% | - |
| Jun 12, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 261.32 | 5.02% | - |
| Jun 11, 2026 | 250.15 | 250.15 | 250.15 | 250.15 | 248.83 | 0.22% | - |
| Jun 10, 2026 | 262.35 | 262.35 | 240.00 | 249.60 | 248.29 | 2.21% | 51 |
| Jun 9, 2026 | 255.00 | 255.00 | 255.00 | 244.20 | 242.91 | -3.59% | 8 |
| Jun 8, 2026 | 247.85 | 259.85 | 245.00 | 253.30 | 251.97 | 0.36% | 135 |