Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 230.95
-5.20 (-2.20%)
At close: Apr 27, 2026
VIE:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 240.55 | 244.00 | 236.15 | 236.15 | 236.15 | -1.44% | 124 |
| Apr 23, 2026 | 223.00 | 239.60 | 222.05 | 239.60 | 239.60 | 19.53% | 248 |
| Apr 22, 2026 | 199.10 | 201.25 | 199.10 | 200.45 | 200.45 | 1.16% | 2 |
| Apr 21, 2026 | 198.60 | 199.80 | 198.16 | 198.16 | 198.16 | 0.48% | 2 |
| Apr 20, 2026 | 195.70 | 197.68 | 195.70 | 197.22 | 197.22 | 1.33% | 62 |
| Apr 17, 2026 | 191.36 | 194.64 | 191.30 | 194.64 | 194.64 | 2.77% | - |
| Apr 16, 2026 | 183.00 | 189.40 | 183.00 | 189.40 | 189.40 | 4.30% | - |
| Apr 15, 2026 | 184.34 | 185.48 | 181.60 | 181.60 | 181.60 | -1.34% | 5 |
| Apr 14, 2026 | 184.20 | 184.62 | 183.54 | 184.06 | 184.06 | 1.10% | - |
| Apr 13, 2026 | 182.90 | 182.90 | 182.06 | 182.06 | 182.06 | -0.44% | - |
| Apr 10, 2026 | 183.06 | 184.20 | 182.86 | 182.86 | 182.86 | -0.33% | - |
| Apr 9, 2026 | 180.42 | 183.46 | 180.42 | 183.46 | 183.46 | 3.26% | - |
| Apr 8, 2026 | 175.40 | 178.36 | 175.40 | 177.66 | 177.66 | 4.25% | 62 |
| Apr 7, 2026 | 171.50 | 171.66 | 170.42 | 170.42 | 170.42 | 1.21% | - |
| 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 |