Texas Instruments Incorporated (SWX:TXN)
Switzerland · Delayed Price · Currency is CHF 242.90
+9.35 (4.00%)
At close: Oct 2, 2026
SWX:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | - | - |
| Sep 30, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | - | - |
| Sep 29, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 2.64% | - |
| Sep 28, 2026 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | 0.24% | - |
| Sep 25, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2.07% | - |
| Sep 24, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - | - |
| Sep 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 1.23% | - |
| Sep 22, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.39% | - |
| Sep 21, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 1.32% | - |
| Sep 18, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.84% | - |
| Sep 17, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.86% | - |
| Sep 16, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - | - |
| Sep 15, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - | - |
| Sep 14, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | -2.17% | - |
| Sep 11, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | 5.32% | - |
| Sep 10, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.36% | - |
| Sep 9, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 0.12% | - |
| Sep 8, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 0.70% | - |
| Sep 7, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - | - |
| Sep 4, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | 1.02% | - |
| Sep 3, 2026 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | -0.94% | - |
| Sep 2, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | - |
| Sep 1, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -2.45% | - |
| Aug 31, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.07% | - |
| Aug 28, 2026 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | -0.16% | - |
| Aug 27, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 1.48% | - |
| Aug 26, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.33% | - |
| Aug 25, 2026 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - | - |
| Aug 24, 2026 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | -3.23% | - |
| 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% | - |