Texas Instruments Incorporated (VIE:TXN)
Austria · Delayed Price · Currency is EUR 274.10
-0.90 (-0.33%)
At close: Oct 28, 2026
VIE:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 280.80 | 280.80 | 274.10 | 274.10 | 274.10 | -0.33% | 11 |
| Oct 27, 2026 | 264.80 | 275.00 | 264.80 | 275.00 | 275.00 | 8.40% | 1 |
| Oct 23, 2026 | 250.80 | 253.70 | 247.55 | 253.70 | 253.70 | 1.46% | - |
| Oct 22, 2026 | 249.90 | 252.95 | 249.90 | 250.05 | 250.05 | -1.69% | - |
| Oct 21, 2026 | 248.85 | 254.35 | 248.35 | 254.35 | 254.35 | 1.80% | - |
| Oct 20, 2026 | 245.30 | 249.85 | 243.15 | 249.85 | 249.85 | 2.23% | - |
| Oct 19, 2026 | 251.60 | 251.80 | 244.40 | 244.40 | 244.40 | -2.42% | - |
| Oct 16, 2026 | 247.30 | 250.45 | 244.80 | 250.45 | 250.45 | 1.71% | - |
| Oct 15, 2026 | 249.30 | 249.30 | 246.25 | 246.25 | 246.25 | -3.03% | - |
| Oct 14, 2026 | 256.00 | 257.05 | 253.00 | 253.95 | 253.95 | 1.30% | 1 |
| Oct 13, 2026 | 249.40 | 250.70 | 248.75 | 250.70 | 250.70 | -0.61% | 1 |
| Oct 12, 2026 | 253.50 | 253.50 | 249.65 | 252.25 | 252.25 | -0.32% | 1 |
| Oct 9, 2026 | 260.65 | 261.15 | 253.05 | 253.05 | 253.05 | -2.01% | 1 |
| Oct 8, 2026 | 257.25 | 258.25 | 253.90 | 258.25 | 258.25 | 0.94% | 2 |
| Oct 7, 2026 | 264.00 | 264.00 | 255.85 | 255.85 | 255.85 | -2.88% | - |
| Oct 6, 2026 | 263.65 | 263.65 | 262.20 | 263.45 | 263.45 | 1.42% | - |
| Oct 5, 2026 | 262.65 | 262.65 | 259.75 | 259.75 | 259.75 | -1.03% | - |
| Oct 2, 2026 | 251.20 | 262.45 | 251.20 | 262.45 | 262.45 | 5.51% | - |
| Oct 1, 2026 | 252.70 | 252.70 | 248.75 | 248.75 | 248.75 | 0.42% | - |
| Sep 30, 2026 | 246.85 | 247.80 | 246.70 | 247.70 | 247.70 | -0.36% | - |
| Sep 29, 2026 | 244.60 | 249.10 | 244.60 | 248.60 | 248.60 | 2.45% | - |
| Sep 28, 2026 | 241.10 | 243.65 | 238.75 | 242.65 | 242.65 | 0.06% | 2 |
| Sep 25, 2026 | 239.90 | 242.50 | 236.95 | 242.50 | 242.50 | 2.73% | 2 |
| Sep 24, 2026 | 237.85 | 238.20 | 235.80 | 236.05 | 236.05 | -0.90% | 2 |
| Sep 23, 2026 | 236.00 | 238.20 | 236.00 | 238.20 | 238.20 | 1.10% | 5 |
| Sep 22, 2026 | 236.05 | 236.05 | 234.20 | 235.60 | 235.60 | 0.77% | 2 |
| Sep 21, 2026 | 234.05 | 236.20 | 232.00 | 233.80 | 233.80 | 1.48% | 4 |
| 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 |