Texas Instruments Incorporated (SWX:TXN)
Switzerland · Delayed Price · Currency is CHF 213.85
-1.05 (-0.49%)
Last updated: Feb 10, 2026, 1:48 PM CET
SWX:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | -0.49% | - |
| Aug 20, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -2.16% | - |
| Aug 19, 2026 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | -0.88% | - |
| Aug 18, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -3.32% | - |
| Aug 17, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 1.28% | - |
| Aug 14, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.53% | - |
| Aug 13, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -0.39% | - |
| Aug 12, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.22% | - |
| Aug 11, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - | - |
| Aug 10, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - | - |
| Aug 7, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.44% | - |
| Aug 6, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 1.31% | - |
| Aug 5, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - | - |
| Aug 4, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 2.02% | - |
| Aug 3, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.56% | - |
| Jul 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.51% | - |
| Jul 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.85 | 0.11% | - |
| Jul 29, 2026 | 223.75 | 223.75 | 223.75 | 223.75 | 222.61 | -1.30% | - |
| Jul 28, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 225.54 | 0.13% | - |
| Jul 27, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 225.24 | -1.09% | - |
| Jul 24, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.73 | -2.16% | - |
| Jul 23, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 232.75 | -2.01% | - |
| Jul 22, 2026 | 238.75 | 238.75 | 238.75 | 238.75 | 237.53 | 0.44% | - |
| Jul 21, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.48 | 2.24% | - |
| Jul 20, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.31 | 1.57% | - |
| Jul 17, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.73 | -2.82% | - |
| Jul 16, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 234.35 | -3.66% | - |
| Jul 15, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.25 | -1.71% | - |
| Jul 14, 2026 | 248.75 | 248.75 | 248.75 | 248.75 | 247.48 | - | - |
| Jul 13, 2026 | 248.75 | 248.75 | 248.75 | 248.75 | 247.48 | -0.64% | - |
| Jul 10, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 249.07 | - | - |
| Jul 9, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 249.07 | 3.71% | - |
| Jul 8, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.17 | 2.99% | - |
| Jul 7, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 233.20 | -3.42% | - |
| Jul 6, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.46 | 1.89% | - |
| Jul 3, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.98 | - | - |
| Jul 2, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.98 | -0.63% | - |
| Jul 1, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.47 | 1.26% | - |
| Jun 30, 2026 | 236.72 | 236.72 | 236.72 | 236.72 | 235.51 | 2.52% | - |
| Jun 29, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 229.72 | -6.29% | - |
| Jun 26, 2026 | 246.39 | 246.39 | 246.39 | 246.39 | 245.13 | -1.20% | - |
| Jun 25, 2026 | 249.37 | 249.37 | 249.37 | 249.37 | 248.09 | 0.72% | - |
| Jun 24, 2026 | 247.58 | 247.58 | 247.58 | 247.58 | 246.31 | - | - |
| Jun 23, 2026 | 247.58 | 247.58 | 247.58 | 247.58 | 246.31 | -6.76% | - |
| Jun 22, 2026 | 265.52 | 265.52 | 265.52 | 265.52 | 264.16 | 5.06% | - |
| Jun 19, 2026 | 252.73 | 252.73 | 252.73 | 252.73 | 251.44 | 0.17% | - |
| Jun 18, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.01 | 3.51% | - |
| Jun 17, 2026 | 243.74 | 243.74 | 243.74 | 243.74 | 242.49 | -0.79% | - |
| Jun 16, 2026 | 245.67 | 245.67 | 245.67 | 245.67 | 244.41 | 0.14% | - |
| Jun 15, 2026 | 245.32 | 245.32 | 245.32 | 245.32 | 244.07 | 2.50% | - |