Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 265.30
-7.50 (-2.75%)
At close: Jun 26, 2026
VIE:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 269.10 | 269.10 | 263.30 | 265.30 | 265.30 | -2.75% | 707 |
| Jun 25, 2026 | 270.90 | 276.60 | 270.90 | 272.80 | 272.80 | 1.89% | 97 |
| Jun 24, 2026 | 269.00 | 270.95 | 266.95 | 267.75 | 267.75 | 0.11% | 434 |
| Jun 23, 2026 | 285.45 | 285.45 | 267.40 | 267.45 | 267.45 | -7.57% | 303 |
| Jun 22, 2026 | 280.50 | 289.35 | 280.50 | 289.35 | 289.35 | 3.84% | 62 |
| Jun 19, 2026 | 281.00 | 281.00 | 278.55 | 278.65 | 278.65 | 1.16% | - |
| Jun 18, 2026 | 263.00 | 275.45 | 263.00 | 275.45 | 275.45 | 4.77% | 124 |
| Jun 17, 2026 | 266.45 | 266.45 | 262.90 | 262.90 | 262.90 | -2.14% | - |
| Jun 16, 2026 | 270.15 | 270.45 | 268.30 | 268.65 | 268.65 | 0.07% | - |
| Jun 15, 2026 | 265.45 | 268.45 | 265.45 | 268.45 | 268.45 | 2.74% | 162 |
| Jun 12, 2026 | 255.60 | 261.30 | 255.60 | 261.30 | 261.30 | 4.17% | - |
| Jun 11, 2026 | 247.90 | 250.85 | 247.90 | 250.85 | 250.85 | 1.35% | - |
| Jun 10, 2026 | 249.10 | 249.10 | 246.75 | 247.50 | 247.50 | 1.12% | - |
| Jun 9, 2026 | 253.05 | 256.60 | 244.75 | 244.75 | 244.75 | -3.79% | - |
| Jun 8, 2026 | 251.10 | 254.40 | 250.50 | 254.40 | 254.40 | 0.73% | 62 |
| Jun 5, 2026 | 261.10 | 261.10 | 252.55 | 252.55 | 252.55 | -4.17% | - |
| Jun 4, 2026 | 268.10 | 268.10 | 261.90 | 263.55 | 263.55 | -0.64% | - |
| Jun 3, 2026 | 263.95 | 265.75 | 263.95 | 265.25 | 265.25 | 1.88% | - |
| Jun 2, 2026 | 251.45 | 260.35 | 251.45 | 260.35 | 260.35 | 2.78% | 112 |
| Jun 1, 2026 | 263.25 | 263.35 | 253.30 | 253.30 | 253.30 | -4.88% | 96 |
| May 29, 2026 | 270.85 | 272.75 | 266.30 | 266.30 | 266.30 | -2.51% | 62 |
| May 28, 2026 | 273.20 | 274.25 | 271.80 | 273.15 | 273.15 | 0.15% | 66 |
| May 27, 2026 | 280.30 | 284.80 | 272.75 | 272.75 | 272.75 | -1.92% | 62 |
| May 26, 2026 | 273.85 | 278.10 | 269.80 | 278.10 | 278.10 | 2.22% | 62 |
| May 25, 2026 | 269.65 | 272.05 | 269.40 | 272.05 | 272.05 | 0.87% | 11 |
| May 22, 2026 | 257.85 | 269.70 | 257.85 | 269.70 | 269.70 | 5.89% | 124 |
| May 21, 2026 | 259.50 | 261.60 | 254.70 | 254.70 | 254.70 | -1.18% | 102 |
| May 20, 2026 | 262.00 | 263.40 | 257.75 | 257.75 | 257.75 | -0.23% | - |
| May 19, 2026 | 256.60 | 258.35 | 252.00 | 258.35 | 258.35 | 0.10% | 122 |
| May 18, 2026 | 260.35 | 265.10 | 258.10 | 258.10 | 258.10 | -2.01% | - |
| May 15, 2026 | 261.85 | 263.40 | 259.40 | 263.40 | 263.40 | -0.77% | - |
| May 14, 2026 | 261.90 | 265.45 | 261.90 | 265.45 | 265.45 | 1.61% | - |
| May 13, 2026 | 253.10 | 261.25 | 253.10 | 261.25 | 261.25 | 6.13% | 124 |
| May 12, 2026 | 251.65 | 253.15 | 246.15 | 246.15 | 246.15 | -1.07% | - |
| May 11, 2026 | 245.65 | 248.80 | 245.50 | 248.80 | 248.80 | 1.12% | 62 |
| May 8, 2026 | 244.50 | 246.45 | 244.50 | 246.05 | 246.05 | 1.93% | 24 |
| May 7, 2026 | 245.40 | 245.40 | 241.40 | 241.40 | 241.40 | -1.73% | - |
| May 6, 2026 | 234.85 | 245.65 | 234.85 | 245.65 | 245.65 | 2.78% | - |
| May 5, 2026 | 239.30 | 239.90 | 237.20 | 239.00 | 239.00 | 1.60% | - |
| Apr 30, 2026 | 229.25 | 236.45 | 229.25 | 236.45 | 235.24 | 2.18% | - |
| Apr 29, 2026 | 227.75 | 232.30 | 227.75 | 231.40 | 230.21 | 1.76% | 62 |
| Apr 28, 2026 | 229.00 | 229.25 | 227.25 | 227.40 | 226.23 | -1.54% | - |
| Apr 27, 2026 | 236.75 | 236.75 | 230.95 | 230.95 | 229.76 | -2.20% | 62 |
| Apr 24, 2026 | 240.55 | 244.00 | 236.15 | 236.15 | 234.94 | -1.44% | 124 |
| Apr 23, 2026 | 223.00 | 239.60 | 222.05 | 239.60 | 238.37 | 19.53% | 248 |
| Apr 22, 2026 | 199.10 | 201.25 | 199.10 | 200.45 | 199.42 | 1.16% | 2 |
| Apr 21, 2026 | 198.60 | 199.80 | 198.16 | 198.16 | 197.14 | 0.48% | 2 |
| Apr 20, 2026 | 195.70 | 197.68 | 195.70 | 197.22 | 196.21 | 1.33% | 62 |
| Apr 17, 2026 | 191.36 | 194.64 | 191.30 | 194.64 | 193.64 | 2.77% | - |
| Apr 16, 2026 | 183.00 | 189.40 | 183.00 | 189.40 | 188.43 | 4.30% | - |