Texas Instruments Incorporated (SWX:TXN)
Switzerland · Delayed Price · Currency is CHF 237.84
+11.77 (5.21%)
Last updated: May 13, 2026, 9:00 AM CET
SWX:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | - | 5.21% | - |
| May 12, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | - | - | - |
| May 11, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | - | 1.02% | - |
| May 8, 2026 | 223.78 | 223.78 | 223.78 | 223.78 | - | 0.63% | - |
| May 7, 2026 | 222.39 | 222.39 | 222.39 | 222.39 | - | -0.45% | - |
| May 6, 2026 | 223.39 | 223.39 | 223.39 | 223.39 | - | 2.77% | - |
| May 5, 2026 | 217.36 | 217.36 | 217.36 | 217.36 | - | - | - |
| May 4, 2026 | 217.36 | 217.36 | 217.36 | 217.36 | - | 1.10% | - |
| Apr 30, 2026 | 214.99 | 214.99 | 214.99 | 214.99 | - | 1.26% | - |
| Apr 29, 2026 | 212.31 | 212.31 | 212.31 | 212.31 | - | 0.15% | - |
| Apr 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | - | -0.84% | - |
| Apr 27, 2026 | 213.79 | 213.79 | 213.79 | 213.79 | - | -2.00% | - |
| Apr 24, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | - | - | - |
| Apr 23, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | - | 19.35% | - |
| Apr 22, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | - | 1.36% | - |
| Apr 21, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | - | 0.54% | - |
| Apr 20, 2026 | 179.37 | 179.37 | 179.37 | 179.37 | - | 0.78% | - |
| Apr 17, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | - | 2.52% | - |
| Apr 16, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | - | 3.14% | - |
| Apr 15, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | - | - | - |
| Apr 14, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | - | 0.10% | - |
| Apr 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | - | - | - |
| Apr 10, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | - | - | - |
| Apr 9, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | - | 3.27% | - |
| Apr 8, 2026 | 162.83 | 162.83 | 162.83 | 162.83 | - | 3.93% | - |
| Apr 7, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | - | 1.12% | - |
| Apr 2, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | - | - | - |
| Apr 1, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | - | 1.99% | - |
| Mar 31, 2026 | 151.91 | 151.91 | 151.91 | 151.91 | - | 0.85% | - |
| Mar 30, 2026 | 150.63 | 150.63 | 150.63 | 150.63 | - | -2.33% | - |
| Mar 27, 2026 | 154.23 | 154.23 | 154.23 | 154.23 | - | -0.77% | - |
| Mar 26, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | - | - | - |
| Mar 25, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | - | 1.84% | - |
| Mar 24, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | - | 2.28% | - |
| Mar 23, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | - | - | - |
| Mar 20, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | - | - | - |
| Mar 19, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | - | -2.25% | - |
| Mar 18, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | - | - | - |
| Mar 17, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | - | - | - |
| Mar 16, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | - | 0.94% | - |
| Mar 13, 2026 | 151.23 | 151.23 | 151.23 | 151.23 | - | - | - |
| Mar 12, 2026 | 151.23 | 151.23 | 151.23 | 151.23 | - | -2.00% | - |
| Mar 11, 2026 | 154.32 | 154.32 | 154.32 | 154.32 | - | 0.86% | - |
| Mar 10, 2026 | 153.01 | 153.01 | 153.01 | 153.01 | - | 1.11% | - |
| Mar 9, 2026 | 151.33 | 151.33 | 151.33 | 151.33 | - | -0.66% | - |
| Mar 6, 2026 | 152.34 | 152.34 | 152.34 | 152.34 | - | -3.63% | - |
| Mar 5, 2026 | 158.08 | 158.08 | 158.08 | 158.08 | - | -1.21% | - |
| Mar 4, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | - | -0.66% | - |
| Mar 3, 2026 | 161.09 | 161.09 | 161.09 | 161.09 | - | -0.84% | - |
| Mar 2, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | - | - | - |