Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 189.82
+2.92 (1.56%)
Last updated: Feb 3, 2026, 9:05 AM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 149.08 | 151.64 | 149.08 | 151.64 | 150.63 | 1.24% | - |
| Dec 17, 2025 | 151.64 | 151.84 | 149.78 | 149.78 | 148.78 | -0.82% | - |
| Dec 16, 2025 | 151.38 | 151.70 | 150.74 | 151.02 | 150.01 | -0.67% | 1 |
| Dec 15, 2025 | 153.32 | 154.02 | 148.38 | 152.04 | 151.02 | -1.29% | 130 |
| Dec 12, 2025 | 155.30 | 155.34 | 154.02 | 154.02 | 152.99 | -0.06% | 163 |
| Dec 11, 2025 | 154.00 | 154.40 | 153.70 | 154.12 | 153.09 | -0.35% | - |
| Dec 10, 2025 | 153.88 | 154.66 | 152.86 | 154.66 | 153.62 | -0.53% | - |
| Dec 9, 2025 | 155.14 | 155.48 | 154.78 | 155.48 | 154.44 | -0.92% | - |
| Dec 8, 2025 | 155.90 | 157.70 | 155.90 | 156.92 | 155.87 | -0.56% | 131 |
| Dec 5, 2025 | 154.82 | 158.18 | 154.82 | 157.80 | 156.74 | 2.02% | 192 |
| Dec 4, 2025 | 155.62 | 157.12 | 154.68 | 154.68 | 153.64 | 0.62% | - |
| Dec 3, 2025 | 150.34 | 153.72 | 149.82 | 153.72 | 152.69 | 5.42% | 232 |
| Dec 2, 2025 | 144.70 | 145.82 | 144.70 | 145.82 | 144.84 | 0.32% | - |
| Dec 1, 2025 | 143.76 | 145.36 | 143.54 | 145.36 | 144.39 | -0.06% | - |
| Nov 28, 2025 | 143.46 | 145.44 | 143.24 | 145.44 | 144.47 | 4.50% | - |
| Nov 27, 2025 | 143.36 | 143.36 | 139.18 | 139.18 | 138.25 | -2.92% | - |
| Nov 26, 2025 | 140.28 | 143.36 | 139.72 | 143.36 | 142.40 | 3.26% | - |
| Nov 25, 2025 | 138.76 | 138.98 | 137.74 | 138.84 | 137.91 | -1.24% | 128 |
| Nov 24, 2025 | 138.38 | 140.58 | 138.24 | 140.58 | 139.64 | 2.87% | 64 |
| Nov 21, 2025 | 133.72 | 136.66 | 132.86 | 136.66 | 135.75 | 0.07% | 128 |
| Nov 20, 2025 | 137.40 | 137.40 | 136.56 | 136.56 | 135.65 | 0.52% | - |
| Nov 19, 2025 | 135.46 | 135.88 | 134.68 | 135.86 | 134.95 | 0.98% | 64 |
| Nov 18, 2025 | 133.14 | 134.54 | 132.58 | 134.54 | 133.64 | -0.91% | 192 |