Texas Instruments Incorporated (1TXN) Price History
Daily open, high, low, close and volume for Texas Instruments Incorporated (1TXN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €255.30 | €255.30 | €255.30 | €253.20 | 12 |
| 2026-10-08 | €255.90 | €255.90 | €255.90 | €255.90 | 0 |
| 2026-10-07 | €254.95 | €254.95 | €254.95 | €255.90 | 7 |
| 2026-10-06 | €265.40 | €265.40 | €262.80 | €263.65 | 15 |
| 2026-10-05 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2026-10-02 | €250.10 | €257.00 | €250.10 | €262.05 | 10 |
| 2026-10-01 | €252.40 | €252.40 | €249.50 | €248.80 | 54 |
| 2026-09-30 | €246.65 | €246.65 | €245.75 | €247.65 | 28 |
| 2026-09-29 | €242.30 | €242.30 | €242.30 | €242.30 | 0 |
| 2026-09-28 | €239.70 | €243.80 | €239.70 | €242.30 | 36 |
| 2026-09-25 | €236.25 | €236.25 | €236.25 | €236.25 | 0 |
| 2026-09-24 | €238.15 | €238.15 | €238.15 | €236.25 | 3 |
| 2026-09-23 | €233.95 | €233.95 | €233.95 | €233.95 | 0 |
| 2026-09-22 | €233.95 | €233.95 | €233.95 | €233.95 | 0 |
| 2026-09-21 | €233.10 | €233.10 | €233.10 | €233.95 | 4 |
| 2026-09-18 | €225.05 | €225.05 | €225.05 | €225.05 | 0 |
| 2026-09-17 | €224.80 | €225.05 | €224.80 | €225.05 | 17 |
| 2026-09-16 | €227.50 | €227.50 | €227.50 | €227.50 | 0 |
| 2026-09-15 | €227.50 | €227.50 | €227.50 | €227.50 | 0 |
| 2026-09-14 | €221.90 | €227.50 | €221.90 | €227.50 | 52 |
| 2026-09-11 | €223.70 | €223.70 | €223.70 | €223.70 | 0 |
| 2026-09-10 | €223.70 | €223.70 | €223.70 | €223.70 | 0 |
| 2026-09-09 | €223.70 | €223.70 | €223.70 | €223.70 | 0 |
| 2026-09-08 | €227.25 | €227.25 | €220.80 | €223.70 | 2 |
| 2026-09-07 | €222.25 | €222.25 | €222.25 | €222.25 | 0 |
| 2026-09-04 | €222.70 | €222.70 | €222.70 | €222.25 | 65 |
| 2026-09-03 | €214.00 | €214.00 | €214.00 | €217.50 | 33 |
| 2026-09-02 | €225.35 | €225.35 | €225.35 | €225.35 | 0 |
| 2026-09-01 | €225.35 | €225.35 | €225.35 | €225.35 | 0 |
| 2026-08-31 | €225.35 | €225.35 | €225.35 | €225.35 | 0 |
| 2026-08-28 | €226.20 | €226.20 | €226.20 | €225.35 | 7 |
| 2026-08-27 | €226.25 | €226.25 | €226.25 | €229.20 | 3 |
| 2026-08-26 | €221.45 | €221.45 | €221.45 | €224.75 | 23 |
| 2026-08-25 | €219.50 | €219.50 | €219.50 | €219.50 | 0 |
| 2026-08-24 | €225.05 | €225.05 | €220.00 | €219.50 | 6 |
| 2026-08-21 | €225.95 | €227.30 | €225.95 | €226.45 | 4 |
| 2026-08-20 | €230.25 | €230.25 | €230.25 | €229.10 | 3 |
| 2026-08-19 | €238.50 | €238.55 | €233.40 | €233.40 | 9 |
| 2026-08-18 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-17 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-14 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-13 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-12 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-11 | €243.85 | €243.85 | €243.85 | €243.85 | 0 |
| 2026-08-10 | €244.80 | €244.80 | €244.80 | €243.85 | 24 |
| 2026-08-07 | €242.80 | €242.80 | €242.80 | €246.95 | 2 |
| 2026-08-06 | €243.05 | €243.05 | €243.00 | €244.90 | 65 |
| 2026-08-05 | €245.00 | €245.00 | €245.00 | €240.30 | 6 |
| 2026-08-04 | €237.45 | €237.45 | €237.45 | €242.80 | 16 |
| 2026-08-03 | €236.30 | €236.30 | €236.30 | €232.50 | 6 |
| 2026-07-31 | €243.45 | €245.75 | €243.45 | €238.70 | 31 |
| 2026-07-30 | €237.75 | €237.75 | €237.75 | €242.70 | 15 |
| 2026-07-29 | €237.00 | €237.00 | €237.00 | €237.00 | 4 |
| 2026-07-28 | €241.45 | €241.45 | €241.45 | €241.45 | 0 |
| 2026-07-27 | €242.85 | €244.50 | €242.85 | €241.45 | 6 |
| 2026-07-24 | €247.70 | €247.70 | €247.70 | €244.50 | 16 |
| 2026-07-23 | €246.75 | €246.75 | €246.75 | €250.35 | 4 |
| 2026-07-22 | €249.05 | €249.05 | €249.05 | €256.20 | 41 |
| 2026-07-21 | €246.80 | €246.80 | €246.80 | €246.80 | 0 |
| 2026-07-20 | €246.80 | €246.80 | €246.80 | €246.80 | 0 |
| 2026-07-17 | €244.50 | €244.50 | €244.50 | €246.80 | 1 |
| 2026-07-16 | €252.20 | €252.20 | €252.20 | €253.50 | 12 |
| 2026-07-15 | €264.70 | €270.50 | €260.75 | €262.60 | 63 |
| 2026-07-14 | €272.45 | €272.45 | €272.45 | €272.45 | 0 |
| 2026-07-13 | €272.45 | €272.45 | €272.45 | €272.45 | 0 |
| 2026-07-10 | €265.80 | €272.45 | €265.80 | €272.45 | 2 |
| 2026-07-09 | €263.05 | €263.05 | €263.05 | €263.05 | 0 |
| 2026-07-08 | €262.00 | €262.00 | €262.00 | €263.05 | 4 |
| 2026-07-07 | €257.80 | €257.80 | €256.80 | €252.40 | 36 |
| 2026-07-06 | €264.80 | €267.30 | €264.80 | €264.95 | 85 |
| 2026-07-03 | €257.70 | €257.70 | €257.70 | €257.70 | 0 |
| 2026-07-02 | €263.35 | €263.35 | €263.35 | €257.70 | 5 |
| 2026-07-01 | €258.60 | €260.25 | €258.60 | €262.65 | 35 |
| 2026-06-30 | €247.85 | €247.85 | €247.85 | €247.85 | 0 |
| 2026-06-29 | €250.45 | €250.45 | €244.50 | €247.85 | 83 |
| 2026-06-26 | €268.20 | €272.95 | €268.20 | €265.20 | 83 |
| 2026-06-25 | €267.65 | €267.65 | €267.65 | €267.65 | 0 |
| 2026-06-24 | €266.60 | €266.60 | €266.60 | €267.65 | 1 |
| 2026-06-23 | €282.20 | €282.20 | €268.75 | €266.95 | 143 |
| 2026-06-22 | €286.00 | €290.80 | €285.90 | €289.15 | 59 |
| 2026-06-19 | €282.15 | €282.15 | €271.90 | €278.15 | 65 |
| 2026-06-18 | €261.80 | €265.30 | €261.80 | €275.65 | 8 |
| 2026-06-17 | €269.40 | €269.40 | €269.40 | €269.40 | 0 |
| 2026-06-16 | €268.55 | €273.85 | €268.55 | €269.40 | 59 |
| 2026-06-15 | €249.60 | €249.60 | €249.60 | €249.60 | 0 |
| 2026-06-12 | €249.60 | €249.60 | €249.60 | €249.60 | 0 |
| 2026-06-11 | €249.60 | €249.60 | €249.60 | €249.60 | 0 |
| 2026-06-10 | €262.35 | €262.35 | €240.00 | €249.60 | 51 |
| 2026-06-09 | €255.00 | €255.00 | €255.00 | €244.20 | 8 |
| 2026-06-08 | €247.85 | €259.85 | €245.00 | €253.30 | 135 |
| 2026-06-05 | €269.30 | €269.30 | €252.40 | €252.40 | 17 |
| 2026-06-04 | €256.95 | €264.80 | €256.90 | €263.85 | 17 |
| 2026-06-03 | €266.85 | €266.85 | €260.70 | €265.70 | 13 |
| 2026-06-02 | €256.50 | €265.85 | €256.50 | €261.70 | 40 |
| 2026-06-01 | €263.60 | €269.25 | €250.00 | €250.95 | 26 |
| 2026-05-29 | €279.60 | €279.60 | €264.40 | €265.70 | 75 |
| 2026-05-28 | €276.55 | €276.55 | €273.55 | €276.05 | 21 |
| 2026-05-27 | €288.50 | €288.50 | €271.05 | €273.20 | 133 |
| 2026-05-26 | €268.70 | €287.25 | €268.70 | €277.35 | 46 |
| 2026-05-25 | €275.15 | €275.55 | €275.15 | €270.00 | 41 |
| 2026-05-22 | €258.85 | €269.70 | €258.85 | €264.20 | 102 |
| 2026-05-21 | €262.20 | €262.20 | €262.20 | €255.10 | 2 |
| 2026-05-20 | €264.75 | €264.75 | €252.35 | €260.40 | 14 |
| 2026-05-19 | €257.15 | €257.15 | €246.00 | €258.85 | 39 |
| 2026-05-18 | €260.45 | €270.50 | €254.35 | €259.65 | 59 |
| 2026-05-15 | €262.40 | €263.75 | €253.60 | €262.20 | 169 |
| 2026-05-14 | €262.55 | €271.10 | €262.55 | €264.60 | 164 |
| 2026-05-13 | €255.90 | €266.60 | €252.75 | €261.25 | 670 |
| 2026-05-12 | €255.90 | €259.80 | €246.30 | €246.15 | 463 |
| 2026-05-11 | €245.05 | €256.25 | €244.05 | €248.30 | 85 |
| 2026-05-08 | €251.80 | €253.75 | €246.10 | €245.20 | 27 |
| 2026-05-07 | €247.75 | €249.40 | €232.45 | €239.85 | 161 |
| 2026-05-06 | €239.30 | €249.40 | €237.00 | €244.30 | 115 |
| 2026-05-05 | €239.95 | €246.00 | €234.85 | €248.15 | 47 |
| 2026-05-04 | €233.70 | €237.00 | €227.70 | €231.50 | 23 |
| 2026-04-30 | €234.95 | €236.45 | €229.85 | €235.70 | 30 |
| 2026-04-29 | €232.00 | €232.00 | €232.00 | €231.45 | 10 |
| 2026-04-28 | €235.40 | €235.40 | €230.55 | €227.25 | 18 |
| 2026-04-27 | €232.80 | €234.65 | €232.80 | €231.25 | 37 |
| 2026-04-24 | €241.10 | €245.00 | €228.65 | €236.55 | 258 |
| 2026-04-23 | €232.90 | €239.80 | €232.90 | €239.75 | 159 |
| 2026-04-22 | €199.04 | €200.00 | €199.04 | €201.25 | 16 |
| 2026-04-21 | €198.86 | €198.86 | €198.86 | €198.86 | 2 |
| 2026-04-20 | €200.25 | €200.25 | €197.22 | €197.52 | 11 |
| 2026-04-17 | €193.00 | €200.25 | €186.28 | €193.12 | 83 |
| 2026-04-16 | €183.48 | €183.48 | €183.48 | €183.48 | 0 |
| 2026-04-15 | €182.24 | €182.24 | €182.24 | €183.48 | 15 |
| 2026-04-14 | €184.78 | €184.78 | €184.78 | €184.44 | 1 |
| 2026-04-13 | €182.54 | €182.54 | €182.54 | €182.54 | 0 |
| 2026-04-10 | €181.30 | €188.28 | €179.78 | €182.54 | 44 |
| 2026-04-09 | €182.00 | €182.00 | €182.00 | €183.18 | 6 |
| 2026-04-08 | €177.60 | €177.60 | €177.60 | €167.54 | 77 |
| 2026-04-07 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-04-02 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-04-01 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-31 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-30 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-27 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-26 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-25 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-24 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-23 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-20 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-19 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-18 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-17 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-16 | €168.54 | €168.54 | €168.54 | €169.60 | 100 |
| 2026-03-13 | €167.38 | €167.38 | €167.38 | €167.98 | 1 |
| 2026-03-12 | €166.80 | €166.80 | €166.80 | €166.24 | 100 |
| 2026-03-11 | €167.14 | €167.14 | €167.14 | €167.14 | 0 |
| 2026-03-10 | €167.14 | €167.14 | €167.14 | €167.14 | 0 |
| 2026-03-09 | €167.14 | €167.14 | €167.14 | €167.14 | 0 |
| 2026-03-06 | €176.48 | €176.48 | €166.68 | €167.14 | 75 |
| 2026-03-05 | €176.20 | €176.20 | €176.20 | €176.20 | 0 |
| 2026-03-04 | €176.20 | €176.20 | €176.20 | €176.20 | 0 |
| 2026-03-03 | €176.20 | €176.20 | €176.20 | €176.20 | 26 |
| 2026-03-02 | €186.06 | €186.06 | €179.74 | €179.96 | 90 |
| 2026-02-27 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-26 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-25 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-24 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-23 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-20 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-19 | €189.74 | €189.74 | €189.74 | €189.74 | 0 |
| 2026-02-18 | €190.14 | €190.14 | €190.14 | €189.74 | 5 |
| 2026-02-17 | €188.78 | €188.78 | €188.78 | €188.78 | 0 |
| 2026-02-16 | €186.70 | €186.70 | €182.28 | €188.78 | 25 |
| 2026-02-13 | €192.18 | €192.18 | €192.18 | €192.18 | 0 |
| 2026-02-12 | €192.18 | €192.18 | €192.18 | €192.18 | 0 |
| 2026-02-11 | €185.46 | €191.48 | €185.00 | €192.18 | 201 |
| 2026-02-10 | €188.32 | €188.32 | €188.32 | €188.32 | 0 |
| 2026-02-09 | €188.32 | €188.32 | €188.32 | €188.32 | 0 |
| 2026-02-06 | €188.32 | €188.32 | €188.32 | €188.32 | 0 |
| 2026-02-05 | €183.58 | €183.58 | €183.58 | €188.32 | 10 |
| 2026-02-04 | €184.02 | €184.02 | €184.02 | €189.44 | 16 |
| 2026-02-03 | €189.58 | €190.02 | €187.34 | €192.40 | 294 |
| 2026-02-02 | €181.66 | €185.82 | €181.66 | €187.04 | 34 |
| 2026-01-30 | €179.84 | €179.84 | €173.86 | €181.00 | 35 |
| 2026-01-29 | €178.08 | €178.08 | €178.08 | €178.50 | 6 |
| 2026-01-28 | €178.14 | €178.14 | €177.98 | €178.08 | 157 |
| 2026-01-27 | €165.36 | €165.36 | €165.36 | €165.64 | 1 |
| 2026-01-26 | €162.84 | €162.84 | €162.84 | €164.40 | 76 |
| 2026-01-23 | €166.34 | €166.34 | €166.34 | €166.34 | 0 |
| 2026-01-22 | €166.80 | €169.38 | €166.80 | €166.34 | 34 |
| 2026-01-21 | €165.50 | €165.50 | €165.50 | €166.34 | 7 |
| 2026-01-20 | €162.54 | €162.54 | €162.54 | €162.54 | 0 |
| 2026-01-19 | €149.00 | €161.64 | €149.00 | €162.54 | 2 |
| 2026-01-16 | €162.84 | €162.84 | €162.84 | €162.84 | 0 |
| 2026-01-15 | €162.84 | €162.84 | €162.84 | €162.84 | 0 |
| 2026-01-14 | €162.84 | €162.84 | €162.84 | €162.84 | 0 |
| 2026-01-13 | €162.84 | €162.84 | €162.84 | €162.84 | 0 |
| 2026-01-12 | €162.84 | €162.84 | €162.84 | €162.84 | 0 |
| 2026-01-09 | €162.84 | €162.84 | €162.84 | €162.84 | 32 |
| 2026-01-08 | €160.34 | €160.34 | €160.34 | €160.34 | 0 |
| 2026-01-07 | €162.58 | €162.58 | €162.58 | €160.34 | 60 |
| 2026-01-06 | €152.28 | €156.00 | €152.28 | €163.94 | 73 |
| 2026-01-05 | €151.42 | €151.42 | €151.42 | €151.42 | 0 |
| 2026-01-02 | €143.46 | €149.28 | €143.46 | €151.42 | 65 |
| 2025-12-30 | €154.52 | €154.52 | €154.52 | €149.66 | 1 |
| 2025-12-29 | €152.04 | €152.04 | €152.04 | €152.04 | 0 |
| 2025-12-23 | €152.04 | €152.04 | €152.04 | €152.04 | 0 |
| 2025-12-22 | €150.42 | €151.62 | €150.42 | €152.04 | 114 |
| 2025-12-19 | €151.58 | €151.58 | €151.58 | €151.58 | 0 |
| 2025-12-18 | €151.12 | €151.12 | €151.12 | €151.58 | 2 |
| 2025-12-17 | €150.70 | €150.70 | €150.70 | €150.70 | 0 |
| 2025-12-16 | €150.00 | €150.00 | €149.98 | €150.70 | 159 |
| 2025-12-15 | €153.38 | €153.38 | €148.22 | €152.36 | 70 |
| 2025-12-12 | €154.88 | €155.00 | €154.18 | €154.18 | 37 |
| 2025-12-11 | €154.34 | €154.34 | €154.34 | €153.72 | 1 |
| 2025-12-10 | €154.46 | €154.46 | €154.46 | €154.46 | 18 |
| 2025-12-09 | €155.80 | €155.80 | €155.80 | €155.48 | 80 |
| 2025-12-08 | €155.64 | €156.70 | €155.64 | €157.24 | 122 |
| 2025-12-05 | €154.38 | €154.38 | €154.16 | €157.98 | 116 |
| 2025-12-04 | €153.54 | €153.54 | €153.54 | €153.54 | 0 |
| 2025-12-03 | €150.24 | €153.26 | €150.00 | €153.54 | 51 |
| 2025-12-02 | €144.36 | €147.40 | €144.36 | €145.96 | 93 |
| 2025-12-01 | €144.76 | €144.76 | €144.76 | €145.36 | 43 |
| 2025-11-28 | €140.20 | €140.20 | €140.20 | €140.20 | 0 |
| 2025-11-27 | €143.40 | €143.56 | €143.40 | €140.20 | 27 |
| 2025-11-26 | €139.08 | €139.08 | €139.08 | €139.08 | 0 |
| 2025-11-25 | €139.00 | €139.00 | €139.00 | €139.08 | 3 |
| 2025-11-24 | €136.58 | €136.58 | €136.58 | €136.58 | 0 |
| 2025-11-21 | €133.00 | €133.00 | €133.00 | €136.58 | 6 |
| 2025-11-20 | €134.52 | €134.52 | €134.52 | €134.52 | 0 |
| 2025-11-19 | €134.52 | €134.52 | €134.52 | €134.52 | 0 |
| 2025-11-18 | €133.70 | €133.70 | €132.86 | €134.52 | 39 |
| 2025-11-17 | €135.58 | €135.58 | €135.58 | €135.58 | 18 |
| 2025-11-14 | €136.46 | €136.46 | €136.46 | €138.02 | 12 |
| 2025-11-13 | €141.40 | €141.40 | €141.40 | €141.40 | 0 |
| 2025-11-12 | €141.30 | €141.30 | €141.30 | €141.40 | 68 |
| 2025-11-11 | €136.28 | €136.28 | €136.28 | €136.28 | 0 |
| 2025-11-10 | €136.28 | €136.28 | €136.28 | €136.28 | 0 |
| 2025-11-07 | €145.22 | €145.22 | €136.08 | €136.28 | 47 |
| 2025-11-06 | €140.12 | €140.12 | €140.12 | €140.12 | 0 |
| 2025-11-05 | €140.12 | €140.12 | €140.12 | €140.12 | 0 |
| 2025-11-04 | €140.12 | €140.12 | €140.12 | €140.12 | 0 |
| 2025-11-03 | €140.12 | €140.12 | €140.12 | €140.12 | 0 |
| 2025-10-31 | €138.00 | €139.02 | €137.50 | €140.12 | 72 |
| 2025-10-30 | €140.34 | €140.34 | €140.34 | €140.34 | 0 |
| 2025-10-29 | €144.38 | €144.38 | €140.10 | €140.34 | 79 |
| 2025-10-28 | €145.50 | €145.62 | €144.60 | €145.22 | 294 |
| 2025-10-27 | €147.28 | €147.28 | €145.30 | €145.30 | 55 |
| 2025-10-24 | €149.16 | €150.20 | €149.16 | €145.72 | 20 |
| 2025-10-23 | €145.50 | €149.00 | €145.50 | €148.16 | 51 |
| 2025-10-22 | €142.98 | €147.64 | €141.94 | €147.64 | 177 |
| 2025-10-21 | €154.54 | €154.54 | €154.54 | €155.14 | 12 |
| 2025-10-20 | €148.68 | €154.24 | €148.68 | €153.74 | 120 |
| 2025-10-17 | €151.12 | €151.12 | €151.12 | €151.12 | 0 |
| 2025-10-16 | €151.12 | €151.12 | €151.12 | €151.12 | 0 |
| 2025-10-15 | €151.54 | €151.54 | €151.54 | €151.12 | 3 |
| 2025-10-14 | €151.20 | €151.20 | €151.20 | €151.20 | 0 |
| 2025-10-13 | €151.92 | €151.92 | €147.90 | €151.20 | 538 |
| 2025-10-10 | €154.98 | €156.72 | €154.98 | €151.80 | 21 |
| 2025-10-09 | €156.28 | €156.28 | €156.06 | €154.54 | 9 |