Texas Instruments Incorporated (SWX:TXN)
Switzerland · Delayed Price · Currency is CHF 236.33
+3.22 (1.38%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | 2.20% | - |
| Jun 2, 2026 | 236.33 | 236.33 | 236.33 | 236.33 | 236.33 | 1.38% | - |
| Jun 1, 2026 | 233.11 | 233.11 | 233.11 | 233.11 | 233.11 | -4.58% | - |
| May 29, 2026 | 244.29 | 244.29 | 244.29 | 244.29 | 244.29 | -2.78% | - |
| May 28, 2026 | 251.28 | 251.28 | 251.28 | 251.28 | 251.28 | - | - |
| May 27, 2026 | 251.28 | 251.28 | 251.28 | 251.28 | 251.28 | -0.34% | - |
| May 26, 2026 | 252.13 | 252.13 | 252.13 | 252.13 | 252.13 | 3.29% | - |
| May 22, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 4.11% | - |
| May 21, 2026 | 234.47 | 234.47 | 234.47 | 234.47 | 234.47 | -1.34% | - |
| May 20, 2026 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | - | - |
| May 19, 2026 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | - | - |
| May 18, 2026 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | -0.59% | - |
| May 15, 2026 | 239.06 | 239.06 | 239.06 | 239.06 | 239.06 | 0.51% | - |
| May 13, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | 5.21% | - |
| May 12, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | 226.07 | - | - |
| May 11, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | 226.07 | 1.02% | - |
| May 8, 2026 | 223.78 | 223.78 | 223.78 | 223.78 | 223.78 | 0.63% | - |
| May 7, 2026 | 222.39 | 222.39 | 222.39 | 222.39 | 222.39 | -0.45% | - |
| May 6, 2026 | 223.39 | 223.39 | 223.39 | 223.39 | 223.39 | 2.77% | - |
| May 5, 2026 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | 0.51% | - |
| May 4, 2026 | 217.36 | 217.36 | 217.36 | 217.36 | 216.25 | 1.10% | - |
| Apr 30, 2026 | 214.99 | 214.99 | 214.99 | 214.99 | 213.89 | 1.26% | - |
| Apr 29, 2026 | 212.31 | 212.31 | 212.31 | 212.31 | 211.22 | 0.15% | - |
| Apr 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 210.92 | -0.84% | - |
| Apr 27, 2026 | 213.79 | 213.79 | 213.79 | 213.79 | 212.70 | -2.00% | - |
| Apr 24, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 217.03 | - | - |
| Apr 23, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 217.03 | 19.35% | - |
| Apr 22, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 181.85 | 1.36% | - |
| Apr 21, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 179.41 | 0.54% | - |
| Apr 20, 2026 | 179.37 | 179.37 | 179.37 | 179.37 | 178.45 | 0.78% | - |
| Apr 17, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 177.07 | 2.52% | - |
| Apr 16, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 172.71 | 3.14% | - |
| Apr 15, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 167.46 | - | - |
| Apr 14, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 167.46 | 0.10% | - |
| Apr 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 167.29 | - | - |
| Apr 10, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 167.29 | - | - |
| Apr 9, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 167.29 | 3.27% | - |
| Apr 8, 2026 | 162.83 | 162.83 | 162.83 | 162.83 | 162.00 | 3.93% | - |
| Apr 7, 2026 | 156.68 | 156.68 | 156.68 | 156.68 | 155.88 | 1.12% | - |
| Apr 2, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | 154.15 | - | - |
| Apr 1, 2026 | 154.94 | 154.94 | 154.94 | 154.94 | 154.15 | 1.99% | - |
| Mar 31, 2026 | 151.91 | 151.91 | 151.91 | 151.91 | 151.13 | 0.85% | - |
| Mar 30, 2026 | 150.63 | 150.63 | 150.63 | 150.63 | 149.86 | -2.33% | - |
| Mar 27, 2026 | 154.23 | 154.23 | 154.23 | 154.23 | 153.44 | -0.77% | - |
| Mar 26, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 154.63 | - | - |
| Mar 25, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 154.63 | 1.84% | - |
| Mar 24, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | 151.84 | 2.28% | - |
| Mar 23, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 148.46 | - | - |
| Mar 20, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 148.46 | - | - |
| Mar 19, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 148.46 | -2.25% | - |