Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 155.16
+0.48 (0.31%)
Last updated: Dec 5, 2025, 1:00 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155.62 | 157.12 | 154.68 | 154.68 | 154.68 | 0.62% | - |
| Dec 3, 2025 | 150.34 | 153.72 | 149.82 | 153.72 | 153.72 | 5.42% | 232 |
| Dec 2, 2025 | 144.70 | 145.82 | 144.70 | 145.82 | 145.82 | 0.32% | - |
| Dec 1, 2025 | 143.76 | 145.36 | 143.54 | 145.36 | 145.36 | -0.06% | - |
| Nov 28, 2025 | 143.46 | 145.44 | 143.24 | 145.44 | 145.44 | 4.50% | - |
| Nov 27, 2025 | 143.36 | 143.36 | 139.18 | 139.18 | 139.18 | -2.92% | - |
| Nov 26, 2025 | 140.28 | 143.36 | 139.72 | 143.36 | 143.36 | 3.26% | - |
| Nov 25, 2025 | 138.76 | 138.98 | 137.74 | 138.84 | 138.84 | -1.24% | 128 |
| Nov 24, 2025 | 138.38 | 140.58 | 138.24 | 140.58 | 140.58 | 2.87% | 64 |
| Nov 21, 2025 | 133.72 | 136.66 | 132.86 | 136.66 | 136.66 | 0.07% | 128 |
| Nov 20, 2025 | 137.40 | 137.40 | 136.56 | 136.56 | 136.56 | 0.52% | - |
| Nov 19, 2025 | 135.46 | 135.88 | 134.68 | 135.86 | 135.86 | 0.98% | 64 |
| Nov 18, 2025 | 133.14 | 134.54 | 132.58 | 134.54 | 134.54 | -0.91% | 192 |
| Nov 17, 2025 | 137.70 | 137.74 | 135.78 | 135.78 | 135.78 | -1.44% | 3 |
| Nov 14, 2025 | 139.60 | 139.60 | 137.76 | 137.76 | 137.76 | -1.96% | - |
| Nov 13, 2025 | 140.70 | 140.70 | 140.10 | 140.52 | 140.52 | -0.65% | - |
| Nov 12, 2025 | 138.42 | 141.44 | 138.04 | 141.44 | 141.44 | 2.45% | - |
| Nov 11, 2025 | 138.26 | 138.70 | 138.06 | 138.06 | 138.06 | 0.29% | - |
| Nov 10, 2025 | 139.02 | 140.16 | 137.66 | 137.66 | 137.66 | 1.07% | 30 |
| Nov 7, 2025 | 140.46 | 140.46 | 136.20 | 136.20 | 136.20 | -2.94% | - |
| Nov 6, 2025 | 141.74 | 141.82 | 140.32 | 140.32 | 140.32 | 0.17% | - |
| Nov 5, 2025 | 138.50 | 140.08 | 138.50 | 140.08 | 140.08 | 1.07% | - |
| Nov 4, 2025 | 139.06 | 141.16 | 138.60 | 138.60 | 138.60 | -0.73% | - |
| Nov 3, 2025 | 140.26 | 141.28 | 139.62 | 139.62 | 139.62 | -0.33% | 3 |
| Oct 31, 2025 | 138.24 | 140.08 | 137.60 | 140.08 | 140.08 | -0.07% | 64 |
| Oct 29, 2025 | 144.10 | 144.10 | 140.18 | 140.18 | 138.95 | -3.31% | - |
| Oct 28, 2025 | 145.32 | 145.32 | 144.46 | 144.98 | 143.71 | -0.25% | - |
| Oct 27, 2025 | 146.94 | 146.96 | 145.34 | 145.34 | 144.07 | -0.30% | - |
| Oct 24, 2025 | 147.48 | 148.92 | 145.78 | 145.78 | 144.50 | -1.59% | 20 |
| Oct 23, 2025 | 148.04 | 149.14 | 147.24 | 148.14 | 146.84 | -0.13% | 64 |
| Oct 22, 2025 | 142.44 | 148.34 | 141.34 | 148.34 | 147.04 | -4.49% | 863 |
| Oct 21, 2025 | 154.36 | 155.32 | 154.06 | 155.32 | 153.96 | 1.01% | - |
| Oct 20, 2025 | 150.40 | 153.76 | 149.28 | 153.76 | 152.41 | 2.22% | - |
| Oct 17, 2025 | 149.72 | 150.42 | 149.72 | 150.42 | 149.10 | -0.59% | - |
| Oct 16, 2025 | 151.20 | 151.32 | 150.50 | 151.32 | 149.99 | 0.13% | 1 |
| Oct 15, 2025 | 151.18 | 151.66 | 148.22 | 151.12 | 149.80 | 0.81% | 11 |
| Oct 14, 2025 | 150.48 | 150.48 | 148.48 | 149.90 | 148.59 | -0.91% | - |
| Oct 13, 2025 | 151.24 | 151.66 | 147.92 | 151.28 | 149.95 | -0.05% | 64 |
| Oct 10, 2025 | 154.58 | 155.78 | 151.36 | 151.36 | 150.03 | -2.18% | 65 |
| Oct 9, 2025 | 155.92 | 156.04 | 154.74 | 154.74 | 153.38 | -0.46% | - |
| Oct 8, 2025 | 152.34 | 155.46 | 152.34 | 155.46 | 154.10 | 0.60% | 3 |
| Oct 7, 2025 | 155.42 | 155.68 | 154.54 | 154.54 | 153.19 | -0.69% | - |
| Oct 6, 2025 | 154.70 | 155.62 | 154.70 | 155.62 | 154.26 | - | - |
| Oct 3, 2025 | 155.78 | 155.98 | 155.62 | 155.62 | 154.26 | 0.17% | - |
| Oct 2, 2025 | 153.90 | 155.36 | 153.88 | 155.36 | 154.00 | 0.45% | 1 |
| Oct 1, 2025 | 155.22 | 155.68 | 154.64 | 154.66 | 153.31 | -0.34% | 75 |
| Sep 30, 2025 | 156.06 | 156.24 | 155.18 | 155.18 | 153.82 | -1.57% | 114 |
| Sep 29, 2025 | 158.10 | 159.12 | 157.66 | 157.66 | 156.28 | 0.36% | 57 |
| Sep 26, 2025 | 157.20 | 159.64 | 156.54 | 157.10 | 155.72 | 0.87% | - |
| Sep 25, 2025 | 157.18 | 157.18 | 155.74 | 155.74 | 154.38 | -0.45% | - |