Texas Instruments Incorporated (SWX:TXN)
Switzerland · Delayed Price · Currency is CHF 252.25
-9.80 (-3.74%)
At close: Nov 13, 2026
SWX:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | 2.30% | - |
| Nov 11, 2026 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | 5.61% | - |
| Nov 10, 2026 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 2.64% | - |
| Nov 9, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 3.50% | - |
| Nov 6, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -5.39% | - |
| Nov 5, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -4.98% | - |
| Nov 4, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - | - |
| Nov 3, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 1.42% | - |
| Nov 2, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.46% | - |
| Oct 30, 2026 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | -1.38% | - |
| Oct 29, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 252.74 | 0.71% | - |
| Oct 28, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 250.95 | - | - |
| Oct 27, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 250.95 | 4.89% | - |
| Oct 26, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 239.26 | 3.40% | - |
| Oct 23, 2026 | 232.55 | 232.55 | 232.55 | 232.55 | 231.40 | 0.11% | - |
| Oct 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 231.15 | -0.51% | - |
| Oct 21, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.35 | 1.50% | - |
| Oct 20, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 228.91 | 0.90% | - |
| Oct 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.87 | -1.06% | - |
| Oct 16, 2026 | 230.45 | 230.45 | 230.45 | 230.45 | 229.31 | - | - |
| Oct 15, 2026 | 230.45 | 230.45 | 230.45 | 230.45 | 229.31 | -2.02% | - |
| Oct 14, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 234.04 | - | - |
| Oct 13, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 234.04 | -0.59% | - |
| Oct 12, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 235.43 | -0.11% | - |
| Oct 9, 2026 | 236.85 | 236.85 | 236.85 | 236.85 | 235.68 | -1.42% | - |
| Oct 8, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 239.06 | - | - |
| Oct 7, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 239.06 | -1.84% | - |
| Oct 6, 2026 | 244.75 | 244.75 | 244.75 | 244.75 | 243.54 | 0.76% | - |
| Oct 5, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 241.70 | - | - |
| Oct 2, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 241.70 | 4.00% | - |
| Oct 1, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 232.40 | - | - |
| Sep 30, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 232.40 | - | - |
| Sep 29, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 232.40 | 2.64% | - |
| Sep 28, 2026 | 227.55 | 227.55 | 227.55 | 227.55 | 226.42 | 0.24% | - |
| Sep 25, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 225.88 | 2.07% | - |
| Sep 24, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 221.30 | - | - |
| Sep 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 221.30 | 1.23% | - |
| Sep 22, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.61 | 0.39% | - |
| Sep 21, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 217.77 | 1.32% | - |
| Sep 18, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.93 | 0.84% | - |
| Sep 17, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.14 | -0.86% | - |
| Sep 16, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 214.98 | - | - |
| Sep 15, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 214.98 | - | - |
| Sep 14, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 214.98 | -2.17% | - |
| Sep 11, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 219.76 | 5.32% | - |
| Sep 10, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 208.66 | 0.36% | - |
| Sep 9, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 207.92 | 0.12% | - |
| Sep 8, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 207.67 | 0.70% | - |
| Sep 7, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 206.23 | - | - |
| Sep 4, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 206.23 | 1.02% | - |