Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 265.25
+4.90 (1.88%)
At close: Jun 3, 2026
VIE:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 263.95 | 264.55 | 263.95 | 263.95 | - | 1.38% | - |
| 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% | - |
| Apr 15, 2026 | 184.34 | 185.48 | 181.60 | 181.60 | 180.67 | -1.34% | 5 |
| Apr 14, 2026 | 184.20 | 184.62 | 183.54 | 184.06 | 183.12 | 1.10% | - |
| Apr 13, 2026 | 182.90 | 182.90 | 182.06 | 182.06 | 181.13 | -0.44% | - |
| Apr 10, 2026 | 183.06 | 184.20 | 182.86 | 182.86 | 181.92 | -0.33% | - |
| Apr 9, 2026 | 180.42 | 183.46 | 180.42 | 183.46 | 182.52 | 3.26% | - |
| Apr 8, 2026 | 175.40 | 178.36 | 175.40 | 177.66 | 176.75 | 4.25% | 62 |
| Apr 7, 2026 | 171.50 | 171.66 | 170.42 | 170.42 | 169.55 | 1.21% | - |
| Apr 2, 2026 | 167.90 | 169.00 | 166.30 | 168.38 | 167.52 | -0.58% | 86 |
| Apr 1, 2026 | 168.04 | 169.36 | 168.04 | 169.36 | 168.49 | 2.33% | 29 |
| Mar 31, 2026 | 163.70 | 165.56 | 163.70 | 165.50 | 164.65 | 1.32% | 281 |
| Mar 30, 2026 | 165.84 | 167.46 | 163.34 | 163.34 | 162.50 | -2.13% | - |
| Mar 27, 2026 | 170.16 | 170.16 | 166.16 | 166.90 | 166.04 | -1.56% | - |
| Mar 26, 2026 | 171.38 | 171.38 | 168.78 | 169.54 | 168.67 | -0.75% | 1 |
| Mar 25, 2026 | 170.04 | 170.82 | 169.76 | 170.82 | 169.94 | 1.88% | - |
| Mar 24, 2026 | 162.36 | 167.66 | 162.34 | 167.66 | 166.80 | 2.48% | 67 |
| Mar 23, 2026 | 161.08 | 165.42 | 161.08 | 163.60 | 162.76 | 0.29% | - |
| Mar 20, 2026 | 163.04 | 164.20 | 162.04 | 163.12 | 162.28 | 0.53% | - |