Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 173.46
-1.82 (-1.04%)
At close: Mar 5, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.32 | 171.32 | 165.74 | 167.54 | 167.54 | -3.41% | 134 |
| Mar 5, 2026 | 173.36 | 173.92 | 173.32 | 173.46 | 173.46 | -1.04% | 5 |
| Mar 4, 2026 | 174.00 | 176.04 | 173.84 | 175.28 | 175.28 | -0.72% | - |
| Mar 3, 2026 | 178.10 | 178.44 | 176.56 | 176.56 | 176.56 | -1.52% | - |
| Mar 2, 2026 | 178.96 | 179.50 | 178.94 | 179.28 | 179.28 | 1.00% | - |
| Feb 27, 2026 | 179.92 | 181.66 | 177.50 | 177.50 | 177.50 | -1.93% | - |
| Feb 26, 2026 | 180.58 | 182.12 | 180.58 | 181.00 | 181.00 | 0.28% | 67 |
| Feb 25, 2026 | 181.54 | 181.56 | 180.38 | 180.50 | 180.50 | -0.51% | - |
| Feb 24, 2026 | 186.86 | 187.68 | 181.42 | 181.42 | 181.42 | -2.69% | 67 |
| Feb 23, 2026 | 184.90 | 186.44 | 184.60 | 186.44 | 186.44 | 0.69% | - |
| Feb 20, 2026 | 185.46 | 185.46 | 184.90 | 185.16 | 185.16 | -0.84% | - |
| Feb 19, 2026 | 188.24 | 188.48 | 186.72 | 186.72 | 186.72 | -1.09% | - |
| Feb 18, 2026 | 190.56 | 194.18 | 188.78 | 188.78 | 188.78 | -1.81% | 69 |
| Feb 17, 2026 | 189.52 | 192.26 | 189.52 | 192.26 | 192.26 | 2.53% | - |
| Feb 16, 2026 | 191.16 | 191.82 | 187.52 | 187.52 | 187.52 | -0.91% | 4 |
| Feb 13, 2026 | 186.04 | 189.24 | 186.04 | 189.24 | 189.24 | -0.12% | 60 |
| Feb 12, 2026 | 191.26 | 191.26 | 189.46 | 189.46 | 189.46 | -2.14% | 67 |
| Feb 11, 2026 | 186.30 | 193.60 | 184.96 | 193.60 | 193.60 | 4.40% | - |
| Feb 10, 2026 | 183.18 | 185.44 | 182.72 | 185.44 | 185.44 | -0.37% | - |
| Feb 9, 2026 | 186.10 | 186.12 | 185.02 | 186.12 | 186.12 | -0.65% | - |
| Feb 6, 2026 | 190.54 | 192.58 | 187.34 | 187.34 | 187.34 | -0.65% | - |
| Feb 5, 2026 | 189.20 | 189.52 | 186.08 | 188.56 | 188.56 | -0.51% | 361 |
| Feb 4, 2026 | 188.00 | 190.20 | 184.58 | 189.52 | 189.52 | -1.41% | 388 |
| Feb 3, 2026 | 189.82 | 192.24 | 188.50 | 192.24 | 192.24 | 2.86% | - |
| Feb 2, 2026 | 179.00 | 186.90 | 179.00 | 186.90 | 186.90 | 3.09% | - |
| Jan 30, 2026 | 181.26 | 181.44 | 181.12 | 181.30 | 181.30 | 1.97% | - |
| Jan 28, 2026 | 175.52 | 178.08 | 172.72 | 177.80 | 176.61 | 7.46% | 335 |
| Jan 27, 2026 | 166.30 | 166.30 | 163.30 | 165.46 | 164.35 | 0.51% | 134 |
| Jan 26, 2026 | 163.96 | 164.62 | 162.16 | 164.62 | 163.52 | 0.24% | - |
| Jan 23, 2026 | 166.18 | 166.74 | 164.22 | 164.22 | 163.12 | -1.29% | - |
| Jan 22, 2026 | 166.46 | 169.18 | 166.36 | 166.36 | 165.25 | 0.01% | 134 |
| Jan 21, 2026 | 161.74 | 166.34 | 161.60 | 166.34 | 165.23 | 1.76% | 40 |
| Jan 20, 2026 | 162.16 | 163.46 | 160.86 | 163.46 | 162.37 | 0.49% | 6 |
| Jan 19, 2026 | 163.36 | 163.36 | 161.44 | 162.66 | 161.57 | -1.63% | - |
| Jan 16, 2026 | 165.18 | 165.36 | 163.92 | 165.36 | 164.25 | -0.01% | 1 |
| Jan 15, 2026 | 166.74 | 168.66 | 165.38 | 165.38 | 164.27 | 0.07% | 1 |
| Jan 14, 2026 | 161.42 | 165.26 | 160.96 | 165.26 | 164.15 | 2.18% | - |
| Jan 13, 2026 | 161.14 | 161.74 | 161.14 | 161.74 | 160.66 | -0.11% | - |
| Jan 12, 2026 | 161.56 | 161.92 | 161.38 | 161.92 | 160.84 | -0.76% | - |
| Jan 9, 2026 | 161.50 | 163.16 | 160.72 | 163.16 | 162.07 | 1.85% | 6 |
| Jan 8, 2026 | 157.74 | 160.20 | 157.00 | 160.20 | 159.13 | -0.07% | 36 |
| Jan 7, 2026 | 163.32 | 163.32 | 160.32 | 160.32 | 159.25 | -2.26% | 171 |
| Jan 6, 2026 | 152.10 | 164.02 | 152.10 | 164.02 | 162.92 | 6.12% | 67 |
| Jan 5, 2026 | 151.88 | 154.56 | 151.88 | 154.56 | 153.53 | 2.21% | - |
| Jan 2, 2026 | 147.62 | 151.22 | 147.62 | 151.22 | 150.21 | 0.51% | 40 |
| Dec 30, 2025 | 149.16 | 150.46 | 149.16 | 150.46 | 149.45 | 0.52% | 100 |
| Dec 29, 2025 | 149.42 | 150.02 | 148.90 | 149.68 | 148.68 | -0.36% | 48 |
| Dec 23, 2025 | 151.82 | 152.10 | 150.22 | 150.22 | 149.21 | -1.21% | - |
| Dec 22, 2025 | 151.18 | 152.28 | 150.52 | 152.06 | 151.04 | 0.18% | 2 |
| Dec 19, 2025 | 150.84 | 151.78 | 150.34 | 151.78 | 150.76 | 0.09% | 64 |