Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 228.00
-1.55 (-0.68%)
At close: Aug 28, 2026
VIE:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 265.45 | 273.35 | 265.45 | 273.35 | 271.93 | 3.68% | 18 |
| Jul 8, 2026 | 256.15 | 263.65 | 253.25 | 263.65 | 262.28 | 4.56% | - |
| Jul 7, 2026 | 260.25 | 260.25 | 250.15 | 252.15 | 250.84 | -5.15% | 480 |
| Jul 6, 2026 | 259.55 | 267.10 | 258.50 | 265.85 | 264.47 | 2.61% | 820 |
| Jul 3, 2026 | 257.40 | 263.50 | 257.40 | 259.10 | 257.76 | 0.58% | 48 |
| Jul 2, 2026 | 262.05 | 266.35 | 257.45 | 257.60 | 256.27 | -1.68% | 727 |
| Jul 1, 2026 | 259.80 | 264.35 | 258.05 | 262.00 | 260.64 | 1.45% | 415 |
| Jun 30, 2026 | 250.05 | 258.25 | 250.00 | 258.25 | 256.91 | 3.84% | - |
| Jun 29, 2026 | 250.55 | 252.95 | 243.15 | 248.70 | 247.41 | -6.26% | 914 |
| Jun 26, 2026 | 269.10 | 269.10 | 263.30 | 265.30 | 263.93 | -2.75% | 707 |
| Jun 25, 2026 | 270.90 | 276.60 | 270.90 | 272.80 | 271.39 | 1.89% | 97 |
| Jun 24, 2026 | 269.00 | 270.95 | 266.95 | 267.75 | 266.36 | 0.11% | 434 |
| Jun 23, 2026 | 285.45 | 285.45 | 267.40 | 267.45 | 266.06 | -7.57% | 303 |
| Jun 22, 2026 | 280.50 | 289.35 | 280.50 | 289.35 | 287.85 | 3.84% | 62 |
| Jun 19, 2026 | 281.00 | 281.00 | 278.55 | 278.65 | 277.21 | 1.16% | - |