Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 168.38
-0.98 (-0.58%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 167.90 | 169.00 | 166.30 | 168.38 | 168.38 | -0.58% | 86 |
| Apr 1, 2026 | 168.04 | 169.36 | 168.04 | 169.36 | 169.36 | 2.33% | 29 |
| Mar 31, 2026 | 163.70 | 165.56 | 163.70 | 165.50 | 165.50 | 1.32% | 281 |
| Mar 30, 2026 | 165.84 | 167.46 | 163.34 | 163.34 | 163.34 | -2.13% | - |
| Mar 27, 2026 | 170.16 | 170.16 | 166.16 | 166.90 | 166.90 | -1.56% | - |
| Mar 26, 2026 | 171.38 | 171.38 | 168.78 | 169.54 | 169.54 | -0.75% | 1 |
| Mar 25, 2026 | 170.04 | 170.82 | 169.76 | 170.82 | 170.82 | 1.88% | - |
| Mar 24, 2026 | 162.36 | 167.66 | 162.34 | 167.66 | 167.66 | 2.48% | 67 |
| Mar 23, 2026 | 161.08 | 165.42 | 161.08 | 163.60 | 163.60 | 0.29% | - |
| Mar 20, 2026 | 163.04 | 164.20 | 162.04 | 163.12 | 163.12 | 0.53% | - |
| Mar 19, 2026 | 166.44 | 166.44 | 162.04 | 162.26 | 162.26 | -3.60% | - |
| Mar 18, 2026 | 169.26 | 169.98 | 168.32 | 168.32 | 168.32 | -0.19% | - |
| Mar 17, 2026 | 169.18 | 169.18 | 168.14 | 168.64 | 168.64 | -0.69% | 1 |
| Mar 16, 2026 | 168.26 | 169.82 | 167.70 | 169.82 | 169.82 | 1.28% | 2 |
| Mar 13, 2026 | 165.40 | 167.68 | 165.40 | 167.68 | 167.68 | 0.79% | - |
| Mar 12, 2026 | 171.06 | 171.06 | 166.08 | 166.36 | 166.36 | -3.35% | 134 |
| Mar 11, 2026 | 170.00 | 172.12 | 170.00 | 172.12 | 172.12 | 1.13% | - |
| Mar 10, 2026 | 168.72 | 170.20 | 167.92 | 170.20 | 170.20 | 2.30% | - |
| Mar 9, 2026 | 163.62 | 166.62 | 163.62 | 166.38 | 166.38 | -0.69% | - |
| 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 |