Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 230.40
+5.55 (2.47%)
At close: Sep 18, 2026
VIE:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 225.35 | 230.40 | 225.35 | 230.40 | 230.40 | 2.47% | 85 |
| Sep 17, 2026 | 228.50 | 231.90 | 224.85 | 224.85 | 224.85 | -2.00% | 4 |
| Sep 16, 2026 | 229.30 | 231.50 | 228.55 | 229.45 | 229.45 | 0.28% | 69 |
| Sep 15, 2026 | 228.40 | 229.90 | 227.25 | 228.80 | 228.80 | 0.53% | 82 |
| Sep 14, 2026 | 228.50 | 228.50 | 223.70 | 227.60 | 227.60 | -3.13% | 50 |
| Sep 11, 2026 | 224.10 | 234.95 | 224.10 | 234.95 | 234.95 | 4.86% | 32 |
| Sep 10, 2026 | 224.10 | 224.10 | 221.05 | 224.05 | 224.05 | 0.29% | 54 |
| Sep 9, 2026 | 222.70 | 223.40 | 220.15 | 223.40 | 223.40 | -0.07% | 89 |
| Sep 8, 2026 | 225.25 | 225.25 | 223.55 | 223.55 | 223.55 | -0.42% | 123 |
| Sep 7, 2026 | 223.05 | 224.50 | 222.50 | 224.50 | 224.50 | 1.04% | 41 |
| Sep 4, 2026 | 220.60 | 222.75 | 220.60 | 222.20 | 222.20 | 2.28% | 82 |
| Sep 3, 2026 | 218.95 | 219.10 | 216.55 | 217.25 | 217.25 | -1.83% | 52 |
| Sep 2, 2026 | 217.80 | 221.30 | 217.50 | 221.30 | 221.30 | 1.30% | 84 |
| Sep 1, 2026 | 225.40 | 225.40 | 218.45 | 218.45 | 218.45 | -2.74% | - |
| Aug 31, 2026 | 226.60 | 226.60 | 224.60 | 224.60 | 224.60 | -0.18% | - |
| Aug 28, 2026 | 229.10 | 229.10 | 225.00 | 225.00 | 225.00 | -1.98% | - |
| Aug 27, 2026 | 225.30 | 229.55 | 225.30 | 229.55 | 229.55 | 2.02% | - |
| Aug 26, 2026 | 222.55 | 225.00 | 222.55 | 225.00 | 225.00 | 1.19% | - |
| Aug 25, 2026 | 224.90 | 225.65 | 222.35 | 222.35 | 222.35 | 1.09% | 48 |
| Aug 24, 2026 | 223.40 | 224.80 | 219.95 | 219.95 | 219.95 | -3.00% | - |
| Aug 21, 2026 | 228.70 | 229.25 | 226.75 | 226.75 | 226.75 | -0.90% | - |
| Aug 20, 2026 | 232.30 | 232.30 | 228.80 | 228.80 | 228.80 | -2.16% | 24 |
| Aug 19, 2026 | 234.60 | 235.65 | 233.85 | 233.85 | 233.85 | - | 82 |
| Aug 18, 2026 | 242.95 | 242.95 | 233.85 | 233.85 | 233.85 | -4.82% | 82 |
| Aug 17, 2026 | 242.85 | 245.70 | 241.55 | 245.70 | 245.70 | 2.80% | - |
| Aug 14, 2026 | 237.10 | 239.20 | 236.90 | 239.00 | 239.00 | -0.73% | 82 |
| Aug 13, 2026 | 240.80 | 240.95 | 240.30 | 240.75 | 240.75 | -0.58% | - |
| Aug 12, 2026 | 244.70 | 249.55 | 242.15 | 242.15 | 242.15 | -1.14% | 123 |
| Aug 11, 2026 | 243.80 | 245.20 | 243.80 | 244.95 | 244.95 | 0.57% | - |
| Aug 10, 2026 | 248.60 | 249.55 | 243.55 | 243.55 | 243.55 | -1.46% | 82 |
| Aug 7, 2026 | 243.85 | 247.15 | 242.95 | 247.15 | 247.15 | 0.86% | 145 |
| Aug 6, 2026 | 240.50 | 245.05 | 237.75 | 245.05 | 245.05 | 1.53% | - |
| Aug 5, 2026 | 246.60 | 246.60 | 241.35 | 241.35 | 241.35 | -0.86% | 123 |
| Aug 4, 2026 | 234.50 | 243.45 | 234.50 | 243.45 | 243.45 | 3.75% | 164 |
| Aug 3, 2026 | 242.10 | 242.10 | 234.65 | 234.65 | 234.65 | -1.94% | 199 |
| Jul 31, 2026 | 243.40 | 246.90 | 239.30 | 239.30 | 239.30 | 1.05% | 165 |
| Jul 29, 2026 | 243.30 | 247.00 | 238.05 | 238.05 | 236.82 | -2.92% | 82 |
| Jul 28, 2026 | 240.80 | 247.45 | 240.50 | 245.20 | 243.93 | 1.43% | 138 |
| Jul 27, 2026 | 248.70 | 250.85 | 241.75 | 241.75 | 240.50 | -1.35% | 123 |
| Jul 24, 2026 | 247.60 | 249.25 | 243.55 | 245.05 | 243.78 | -2.31% | 41 |
| Jul 23, 2026 | 249.35 | 250.85 | 242.95 | 250.85 | 249.55 | -3.07% | 123 |
| Jul 22, 2026 | 251.35 | 258.80 | 250.60 | 258.80 | 257.46 | 0.33% | - |
| Jul 21, 2026 | 255.75 | 260.00 | 255.75 | 257.95 | 256.61 | 1.80% | 82 |
| Jul 20, 2026 | 249.85 | 254.40 | 249.85 | 253.40 | 252.09 | 2.78% | 123 |
| Jul 17, 2026 | 249.75 | 249.75 | 246.55 | 246.55 | 245.27 | -2.86% | 55 |
| Jul 16, 2026 | 261.00 | 261.00 | 253.80 | 253.80 | 252.48 | -3.55% | - |
| Jul 15, 2026 | 271.80 | 271.80 | 263.15 | 263.15 | 261.79 | -2.32% | 70 |
| Jul 14, 2026 | 266.00 | 275.20 | 266.00 | 269.40 | 268.00 | 0.92% | 166 |
| Jul 13, 2026 | 267.45 | 268.20 | 266.60 | 266.95 | 265.57 | -2.05% | 2 |
| Jul 10, 2026 | 268.20 | 272.55 | 266.45 | 272.55 | 271.14 | -0.29% | 132 |