Texas Instruments Incorporated (BIT:1TXN)
Italy · Delayed Price · Currency is EUR 230.95
+5.90 (2.62%)
At close: Sep 18, 2026
BIT:1TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 224.80 | 225.05 | 224.80 | 225.05 | 225.05 | -2.05% | 17 |
| Sep 16, 2026 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 0.20% | - |
| Sep 15, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.79% | - |
| Sep 14, 2026 | 221.90 | 227.50 | 221.90 | 227.50 | 227.50 | -3.19% | 52 |
| Sep 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.72% | - |
| Sep 10, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0.63% | - |
| Sep 9, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.31% | - |
| Sep 8, 2026 | 227.25 | 227.25 | 220.80 | 223.70 | 223.70 | 0.25% | 2 |
| Sep 7, 2026 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | 0.40% | - |
| Sep 4, 2026 | 222.70 | 222.70 | 222.70 | 222.25 | 222.25 | 2.18% | 65 |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 217.50 | 217.50 | -1.65% | 33 |
| Sep 2, 2026 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 1.26% | - |
| Sep 1, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -2.76% | - |
| Aug 31, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -0.33% | - |
| Aug 28, 2026 | 226.20 | 226.20 | 226.20 | 225.35 | 225.35 | -1.68% | 7 |
| Aug 27, 2026 | 226.25 | 226.25 | 226.25 | 229.20 | 229.20 | 1.98% | 3 |
| Aug 26, 2026 | 221.45 | 221.45 | 221.45 | 224.75 | 224.75 | 1.28% | 23 |
| Aug 25, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 1.09% | - |
| Aug 24, 2026 | 225.05 | 225.05 | 220.00 | 219.50 | 219.50 | -3.07% | 6 |
| Aug 21, 2026 | 225.95 | 227.30 | 225.95 | 226.45 | 226.45 | -1.16% | 4 |
| Aug 20, 2026 | 230.25 | 230.25 | 230.25 | 229.10 | 229.10 | -1.84% | 3 |
| Aug 19, 2026 | 238.50 | 238.55 | 233.40 | 233.40 | 233.40 | -0.06% | 9 |
| Aug 18, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | -5.08% | - |
| Aug 17, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | 2.93% | - |
| 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 |