Texas Instruments Incorporated (TXN) Price History
Daily open, high, low, close and volume for Texas Instruments Incorporated (TXN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €260.65 | €261.15 | €253.05 | €253.05 | 1 |
| 2026-10-08 | €257.25 | €258.25 | €253.90 | €258.25 | 2 |
| 2026-10-07 | €264.00 | €264.00 | €255.85 | €255.85 | 0 |
| 2026-10-06 | €263.65 | €263.65 | €262.20 | €263.45 | 0 |
| 2026-10-05 | €262.65 | €262.65 | €259.75 | €259.75 | 0 |
| 2026-10-02 | €251.20 | €262.45 | €251.20 | €262.45 | 0 |
| 2026-10-01 | €252.70 | €252.70 | €248.75 | €248.75 | 0 |
| 2026-09-30 | €246.85 | €247.80 | €246.70 | €247.70 | 0 |
| 2026-09-29 | €244.60 | €249.10 | €244.60 | €248.60 | 0 |
| 2026-09-28 | €241.10 | €243.65 | €238.75 | €242.65 | 2 |
| 2026-09-25 | €239.90 | €242.50 | €236.95 | €242.50 | 2 |
| 2026-09-24 | €237.85 | €238.20 | €235.80 | €236.05 | 2 |
| 2026-09-23 | €236.00 | €238.20 | €236.00 | €238.20 | 5 |
| 2026-09-22 | €236.05 | €236.05 | €234.20 | €235.60 | 2 |
| 2026-09-21 | €234.05 | €236.20 | €232.00 | €233.80 | 4 |
| 2026-09-18 | €225.35 | €230.40 | €225.35 | €230.40 | 85 |
| 2026-09-17 | €228.50 | €231.90 | €224.85 | €224.85 | 4 |
| 2026-09-16 | €229.30 | €231.50 | €228.55 | €229.45 | 69 |
| 2026-09-15 | €228.40 | €229.90 | €227.25 | €228.80 | 82 |
| 2026-09-14 | €228.50 | €228.50 | €223.70 | €227.60 | 50 |
| 2026-09-11 | €224.10 | €234.95 | €224.10 | €234.95 | 32 |
| 2026-09-10 | €224.10 | €224.10 | €221.05 | €224.05 | 54 |
| 2026-09-09 | €222.70 | €223.40 | €220.15 | €223.40 | 89 |
| 2026-09-08 | €225.25 | €225.25 | €223.55 | €223.55 | 123 |
| 2026-09-07 | €223.05 | €224.50 | €222.50 | €224.50 | 41 |
| 2026-09-04 | €220.60 | €222.75 | €220.60 | €222.20 | 82 |
| 2026-09-03 | €218.95 | €219.10 | €216.55 | €217.25 | 52 |
| 2026-09-02 | €217.80 | €221.30 | €217.50 | €221.30 | 84 |
| 2026-09-01 | €225.40 | €225.40 | €218.45 | €218.45 | 0 |
| 2026-08-31 | €226.60 | €226.60 | €224.60 | €224.60 | 0 |
| 2026-08-28 | €229.10 | €229.10 | €225.00 | €225.00 | 0 |
| 2026-08-27 | €225.30 | €229.55 | €225.30 | €229.55 | 0 |
| 2026-08-26 | €222.55 | €225.00 | €222.55 | €225.00 | 0 |
| 2026-08-25 | €224.90 | €225.65 | €222.35 | €222.35 | 48 |
| 2026-08-24 | €223.40 | €224.80 | €219.95 | €219.95 | 0 |
| 2026-08-21 | €228.70 | €229.25 | €226.75 | €226.75 | 0 |
| 2026-08-20 | €232.30 | €232.30 | €228.80 | €228.80 | 24 |
| 2026-08-19 | €234.60 | €235.65 | €233.85 | €233.85 | 82 |
| 2026-08-18 | €242.95 | €242.95 | €233.85 | €233.85 | 82 |
| 2026-08-17 | €242.85 | €245.70 | €241.55 | €245.70 | 0 |
| 2026-08-14 | €237.10 | €239.20 | €236.90 | €239.00 | 82 |
| 2026-08-13 | €240.80 | €240.95 | €240.30 | €240.75 | 0 |
| 2026-08-12 | €244.70 | €249.55 | €242.15 | €242.15 | 123 |
| 2026-08-11 | €243.80 | €245.20 | €243.80 | €244.95 | 0 |
| 2026-08-10 | €248.60 | €249.55 | €243.55 | €243.55 | 82 |
| 2026-08-07 | €243.85 | €247.15 | €242.95 | €247.15 | 145 |
| 2026-08-06 | €240.50 | €245.05 | €237.75 | €245.05 | 0 |
| 2026-08-05 | €246.60 | €246.60 | €241.35 | €241.35 | 123 |
| 2026-08-04 | €234.50 | €243.45 | €234.50 | €243.45 | 164 |
| 2026-08-03 | €242.10 | €242.10 | €234.65 | €234.65 | 199 |
| 2026-07-31 | €243.40 | €246.90 | €239.30 | €239.30 | 165 |
| 2026-07-30 | €238.05 | €238.05 | €238.05 | €238.05 | 0 |
| 2026-07-29 | €243.30 | €247.00 | €238.05 | €238.05 | 82 |
| 2026-07-28 | €240.80 | €247.45 | €240.50 | €245.20 | 138 |
| 2026-07-27 | €248.70 | €250.85 | €241.75 | €241.75 | 123 |
| 2026-07-24 | €247.60 | €249.25 | €243.55 | €245.05 | 41 |
| 2026-07-23 | €249.35 | €250.85 | €242.95 | €250.85 | 123 |
| 2026-07-22 | €251.35 | €258.80 | €250.60 | €258.80 | 0 |
| 2026-07-21 | €255.75 | €260.00 | €255.75 | €257.95 | 82 |
| 2026-07-20 | €249.85 | €254.40 | €249.85 | €253.40 | 123 |
| 2026-07-17 | €249.75 | €249.75 | €246.55 | €246.55 | 55 |
| 2026-07-16 | €261.00 | €261.00 | €253.80 | €253.80 | 0 |
| 2026-07-15 | €271.80 | €271.80 | €263.15 | €263.15 | 70 |
| 2026-07-14 | €266.00 | €275.20 | €266.00 | €269.40 | 166 |
| 2026-07-13 | €267.45 | €268.20 | €266.60 | €266.95 | 2 |
| 2026-07-10 | €268.20 | €272.55 | €266.45 | €272.55 | 132 |
| 2026-07-09 | €265.45 | €273.35 | €265.45 | €273.35 | 18 |
| 2026-07-08 | €256.15 | €263.65 | €253.25 | €263.65 | 0 |
| 2026-07-07 | €260.25 | €260.25 | €250.15 | €252.15 | 480 |
| 2026-07-06 | €259.55 | €267.10 | €258.50 | €265.85 | 820 |
| 2026-07-03 | €257.40 | €263.50 | €257.40 | €259.10 | 48 |
| 2026-07-02 | €262.05 | €266.35 | €257.45 | €257.60 | 727 |
| 2026-07-01 | €259.80 | €264.35 | €258.05 | €262.00 | 415 |
| 2026-06-30 | €250.05 | €258.25 | €250.00 | €258.25 | 0 |
| 2026-06-29 | €250.55 | €252.95 | €243.15 | €248.70 | 914 |
| 2026-06-26 | €269.10 | €269.10 | €263.30 | €265.30 | 707 |
| 2026-06-25 | €270.90 | €276.60 | €270.90 | €272.80 | 97 |
| 2026-06-24 | €269.00 | €270.95 | €266.95 | €267.75 | 434 |
| 2026-06-23 | €285.45 | €285.45 | €267.40 | €267.45 | 303 |
| 2026-06-22 | €280.50 | €289.35 | €280.50 | €289.35 | 62 |
| 2026-06-19 | €281.00 | €281.00 | €278.55 | €278.65 | 0 |
| 2026-06-18 | €263.00 | €275.45 | €263.00 | €275.45 | 124 |
| 2026-06-17 | €266.45 | €266.45 | €262.90 | €262.90 | 0 |
| 2026-06-16 | €270.15 | €270.45 | €268.30 | €268.65 | 0 |
| 2026-06-15 | €265.45 | €268.45 | €265.45 | €268.45 | 162 |
| 2026-06-12 | €255.60 | €261.30 | €255.60 | €261.30 | 0 |
| 2026-06-11 | €247.90 | €250.85 | €247.90 | €250.85 | 0 |
| 2026-06-10 | €249.10 | €249.10 | €246.75 | €247.50 | 0 |
| 2026-06-09 | €253.05 | €256.60 | €244.75 | €244.75 | 0 |
| 2026-06-08 | €251.10 | €254.40 | €250.50 | €254.40 | 62 |
| 2026-06-05 | €261.10 | €261.10 | €252.55 | €252.55 | 0 |
| 2026-06-04 | €268.10 | €268.10 | €261.90 | €263.55 | 0 |
| 2026-06-03 | €263.95 | €265.75 | €263.95 | €265.25 | 0 |
| 2026-06-02 | €251.45 | €260.35 | €251.45 | €260.35 | 112 |
| 2026-06-01 | €263.25 | €263.35 | €253.30 | €253.30 | 96 |
| 2026-05-29 | €270.85 | €272.75 | €266.30 | €266.30 | 62 |
| 2026-05-28 | €273.20 | €274.25 | €271.80 | €273.15 | 66 |
| 2026-05-27 | €280.30 | €284.80 | €272.75 | €272.75 | 62 |
| 2026-05-26 | €273.85 | €278.10 | €269.80 | €278.10 | 62 |
| 2026-05-25 | €269.65 | €272.05 | €269.40 | €272.05 | 11 |
| 2026-05-22 | €257.85 | €269.70 | €257.85 | €269.70 | 124 |
| 2026-05-21 | €259.50 | €261.60 | €254.70 | €254.70 | 102 |
| 2026-05-20 | €262.00 | €263.40 | €257.75 | €257.75 | 0 |
| 2026-05-19 | €256.60 | €258.35 | €252.00 | €258.35 | 122 |
| 2026-05-18 | €260.35 | €265.10 | €258.10 | €258.10 | 0 |
| 2026-05-15 | €261.85 | €263.40 | €259.40 | €263.40 | 0 |
| 2026-05-14 | €261.90 | €265.45 | €261.90 | €265.45 | 0 |
| 2026-05-13 | €253.10 | €261.25 | €253.10 | €261.25 | 124 |
| 2026-05-12 | €251.65 | €253.15 | €246.15 | €246.15 | 0 |
| 2026-05-11 | €245.65 | €248.80 | €245.50 | €248.80 | 62 |
| 2026-05-08 | €244.50 | €246.45 | €244.50 | €246.05 | 24 |
| 2026-05-07 | €245.40 | €245.40 | €241.40 | €241.40 | 0 |
| 2026-05-06 | €234.85 | €245.65 | €234.85 | €245.65 | 0 |
| 2026-05-05 | €239.30 | €239.90 | €237.20 | €239.00 | 0 |
| 2026-05-04 | €236.45 | €236.45 | €236.45 | €236.45 | 0 |
| 2026-04-30 | €229.25 | €236.45 | €229.25 | €236.45 | 0 |
| 2026-04-29 | €227.75 | €232.30 | €227.75 | €231.40 | 62 |
| 2026-04-28 | €229.00 | €229.25 | €227.25 | €227.40 | 0 |
| 2026-04-27 | €236.75 | €236.75 | €230.95 | €230.95 | 62 |
| 2026-04-24 | €240.55 | €244.00 | €236.15 | €236.15 | 124 |
| 2026-04-23 | €223.00 | €239.60 | €222.05 | €239.60 | 248 |
| 2026-04-22 | €199.10 | €201.25 | €199.10 | €200.45 | 2 |
| 2026-04-21 | €198.60 | €199.80 | €198.16 | €198.16 | 2 |
| 2026-04-20 | €195.70 | €197.68 | €195.70 | €197.22 | 62 |
| 2026-04-17 | €191.36 | €194.64 | €191.30 | €194.64 | 0 |
| 2026-04-16 | €183.00 | €189.40 | €183.00 | €189.40 | 0 |
| 2026-04-15 | €184.34 | €185.48 | €181.60 | €181.60 | 5 |
| 2026-04-14 | €184.20 | €184.62 | €183.54 | €184.06 | 0 |
| 2026-04-13 | €182.90 | €182.90 | €182.06 | €182.06 | 0 |
| 2026-04-10 | €183.06 | €184.20 | €182.86 | €182.86 | 0 |
| 2026-04-09 | €180.42 | €183.46 | €180.42 | €183.46 | 0 |
| 2026-04-08 | €175.40 | €178.36 | €175.40 | €177.66 | 62 |
| 2026-04-07 | €171.50 | €171.66 | €170.42 | €170.42 | 0 |
| 2026-04-02 | €167.90 | €169.00 | €166.30 | €168.38 | 86 |
| 2026-04-01 | €168.04 | €169.36 | €168.04 | €169.36 | 29 |
| 2026-03-31 | €163.70 | €165.56 | €163.70 | €165.50 | 281 |
| 2026-03-30 | €165.84 | €167.46 | €163.34 | €163.34 | 0 |
| 2026-03-27 | €170.16 | €170.16 | €166.16 | €166.90 | 0 |
| 2026-03-26 | €171.38 | €171.38 | €168.78 | €169.54 | 1 |
| 2026-03-25 | €170.04 | €170.82 | €169.76 | €170.82 | 0 |
| 2026-03-24 | €162.36 | €167.66 | €162.34 | €167.66 | 67 |
| 2026-03-23 | €161.08 | €165.42 | €161.08 | €163.60 | 0 |
| 2026-03-20 | €163.04 | €164.20 | €162.04 | €163.12 | 0 |
| 2026-03-19 | €166.44 | €166.44 | €162.04 | €162.26 | 0 |
| 2026-03-18 | €169.26 | €169.98 | €168.32 | €168.32 | 0 |
| 2026-03-17 | €169.18 | €169.18 | €168.14 | €168.64 | 1 |
| 2026-03-16 | €168.26 | €169.82 | €167.70 | €169.82 | 2 |
| 2026-03-13 | €165.40 | €167.68 | €165.40 | €167.68 | 0 |
| 2026-03-12 | €171.06 | €171.06 | €166.08 | €166.36 | 134 |
| 2026-03-11 | €170.00 | €172.12 | €170.00 | €172.12 | 0 |
| 2026-03-10 | €168.72 | €170.20 | €167.92 | €170.20 | 0 |
| 2026-03-09 | €163.62 | €166.62 | €163.62 | €166.38 | 0 |
| 2026-03-06 | €171.32 | €171.32 | €165.74 | €167.54 | 134 |
| 2026-03-05 | €173.36 | €173.92 | €173.32 | €173.46 | 5 |
| 2026-03-04 | €174.00 | €176.04 | €173.84 | €175.28 | 0 |
| 2026-03-03 | €178.10 | €178.44 | €176.56 | €176.56 | 0 |
| 2026-03-02 | €178.96 | €179.50 | €178.94 | €179.28 | 0 |
| 2026-02-27 | €179.92 | €181.66 | €177.50 | €177.50 | 0 |
| 2026-02-26 | €180.58 | €182.12 | €180.58 | €181.00 | 67 |
| 2026-02-25 | €181.54 | €181.56 | €180.38 | €180.50 | 0 |
| 2026-02-24 | €186.86 | €187.68 | €181.42 | €181.42 | 67 |
| 2026-02-23 | €184.90 | €186.44 | €184.60 | €186.44 | 0 |
| 2026-02-20 | €185.46 | €185.46 | €184.90 | €185.16 | 0 |
| 2026-02-19 | €188.24 | €188.48 | €186.72 | €186.72 | 0 |
| 2026-02-18 | €190.56 | €194.18 | €188.78 | €188.78 | 69 |
| 2026-02-17 | €189.52 | €192.26 | €189.52 | €192.26 | 0 |
| 2026-02-16 | €191.16 | €191.82 | €187.52 | €187.52 | 4 |
| 2026-02-13 | €186.04 | €189.24 | €186.04 | €189.24 | 60 |
| 2026-02-12 | €191.26 | €191.26 | €189.46 | €189.46 | 67 |
| 2026-02-11 | €186.30 | €193.60 | €184.96 | €193.60 | 0 |
| 2026-02-10 | €183.18 | €185.44 | €182.72 | €185.44 | 0 |
| 2026-02-09 | €186.10 | €186.12 | €185.02 | €186.12 | 0 |
| 2026-02-06 | €190.54 | €192.58 | €187.34 | €187.34 | 0 |
| 2026-02-05 | €189.20 | €189.52 | €186.08 | €188.56 | 361 |
| 2026-02-04 | €188.00 | €190.20 | €184.58 | €189.52 | 388 |
| 2026-02-03 | €189.82 | €192.24 | €188.50 | €192.24 | 0 |
| 2026-02-02 | €179.00 | €186.90 | €179.00 | €186.90 | 0 |
| 2026-01-30 | €181.26 | €181.44 | €181.12 | €181.30 | 0 |
| 2026-01-29 | €177.80 | €177.80 | €177.80 | €177.80 | 0 |
| 2026-01-28 | €175.52 | €178.08 | €172.72 | €177.80 | 335 |
| 2026-01-27 | €166.30 | €166.30 | €163.30 | €165.46 | 134 |
| 2026-01-26 | €163.96 | €164.62 | €162.16 | €164.62 | 0 |
| 2026-01-23 | €166.18 | €166.74 | €164.22 | €164.22 | 0 |
| 2026-01-22 | €166.46 | €169.18 | €166.36 | €166.36 | 134 |
| 2026-01-21 | €161.74 | €166.34 | €161.60 | €166.34 | 40 |
| 2026-01-20 | €162.16 | €163.46 | €160.86 | €163.46 | 6 |
| 2026-01-19 | €163.36 | €163.36 | €161.44 | €162.66 | 0 |
| 2026-01-16 | €165.18 | €165.36 | €163.92 | €165.36 | 1 |
| 2026-01-15 | €166.74 | €168.66 | €165.38 | €165.38 | 1 |
| 2026-01-14 | €161.42 | €165.26 | €160.96 | €165.26 | 0 |
| 2026-01-13 | €161.14 | €161.74 | €161.14 | €161.74 | 0 |
| 2026-01-12 | €161.56 | €161.92 | €161.38 | €161.92 | 0 |
| 2026-01-09 | €161.50 | €163.16 | €160.72 | €163.16 | 6 |
| 2026-01-08 | €157.74 | €160.20 | €157.00 | €160.20 | 36 |
| 2026-01-07 | €163.32 | €163.32 | €160.32 | €160.32 | 171 |
| 2026-01-06 | €152.10 | €164.02 | €152.10 | €164.02 | 67 |
| 2026-01-05 | €151.88 | €154.56 | €151.88 | €154.56 | 0 |
| 2026-01-02 | €147.62 | €151.22 | €147.62 | €151.22 | 40 |
| 2025-12-30 | €149.16 | €150.46 | €149.16 | €150.46 | 100 |
| 2025-12-29 | €149.42 | €150.02 | €148.90 | €149.68 | 48 |
| 2025-12-23 | €151.82 | €152.10 | €150.22 | €150.22 | 0 |
| 2025-12-22 | €151.18 | €152.28 | €150.52 | €152.06 | 2 |
| 2025-12-19 | €150.84 | €151.78 | €150.34 | €151.78 | 64 |
| 2025-12-18 | €149.08 | €151.64 | €149.08 | €151.64 | 0 |
| 2025-12-17 | €151.64 | €151.84 | €149.78 | €149.78 | 0 |
| 2025-12-16 | €151.38 | €151.70 | €150.74 | €151.02 | 1 |
| 2025-12-15 | €153.32 | €154.02 | €148.38 | €152.04 | 130 |
| 2025-12-12 | €155.30 | €155.34 | €154.02 | €154.02 | 163 |
| 2025-12-11 | €154.00 | €154.40 | €153.70 | €154.12 | 0 |
| 2025-12-10 | €153.88 | €154.66 | €152.86 | €154.66 | 0 |
| 2025-12-09 | €155.14 | €155.48 | €154.78 | €155.48 | 0 |
| 2025-12-08 | €155.90 | €157.70 | €155.90 | €156.92 | 131 |
| 2025-12-05 | €154.82 | €158.18 | €154.82 | €157.80 | 192 |
| 2025-12-04 | €155.62 | €157.12 | €154.68 | €154.68 | 0 |
| 2025-12-03 | €150.34 | €153.72 | €149.82 | €153.72 | 232 |
| 2025-12-02 | €144.70 | €145.82 | €144.70 | €145.82 | 0 |
| 2025-12-01 | €143.76 | €145.36 | €143.54 | €145.36 | 0 |
| 2025-11-28 | €143.46 | €145.44 | €143.24 | €145.44 | 0 |
| 2025-11-27 | €143.36 | €143.36 | €139.18 | €139.18 | 0 |
| 2025-11-26 | €140.28 | €143.36 | €139.72 | €143.36 | 0 |
| 2025-11-25 | €138.76 | €138.98 | €137.74 | €138.84 | 128 |
| 2025-11-24 | €138.38 | €140.58 | €138.24 | €140.58 | 64 |
| 2025-11-21 | €133.72 | €136.66 | €132.86 | €136.66 | 128 |
| 2025-11-20 | €137.40 | €137.40 | €136.56 | €136.56 | 0 |
| 2025-11-19 | €135.46 | €135.88 | €134.68 | €135.86 | 64 |
| 2025-11-18 | €133.14 | €134.54 | €132.58 | €134.54 | 192 |
| 2025-11-17 | €137.70 | €137.74 | €135.78 | €135.78 | 3 |
| 2025-11-14 | €139.60 | €139.60 | €137.76 | €137.76 | 0 |
| 2025-11-13 | €140.70 | €140.70 | €140.10 | €140.52 | 0 |
| 2025-11-12 | €138.42 | €141.44 | €138.04 | €141.44 | 0 |
| 2025-11-11 | €138.26 | €138.70 | €138.06 | €138.06 | 0 |
| 2025-11-10 | €139.02 | €140.16 | €137.66 | €137.66 | 30 |
| 2025-11-07 | €140.46 | €140.46 | €136.20 | €136.20 | 0 |
| 2025-11-06 | €141.74 | €141.82 | €140.32 | €140.32 | 0 |
| 2025-11-05 | €138.50 | €140.08 | €138.50 | €140.08 | 0 |
| 2025-11-04 | €139.06 | €141.16 | €138.60 | €138.60 | 0 |
| 2025-11-03 | €140.26 | €141.28 | €139.62 | €139.62 | 3 |
| 2025-10-31 | €138.24 | €140.08 | €137.60 | €140.08 | 64 |
| 2025-10-30 | €140.18 | €140.18 | €140.18 | €140.18 | 0 |
| 2025-10-29 | €144.10 | €144.10 | €140.18 | €140.18 | 0 |
| 2025-10-28 | €145.32 | €145.32 | €144.46 | €144.98 | 0 |
| 2025-10-27 | €146.94 | €146.96 | €145.34 | €145.34 | 0 |
| 2025-10-24 | €147.48 | €148.92 | €145.78 | €145.78 | 20 |
| 2025-10-23 | €148.04 | €149.14 | €147.24 | €148.14 | 64 |
| 2025-10-22 | €142.44 | €148.34 | €141.34 | €148.34 | 863 |
| 2025-10-21 | €154.36 | €155.32 | €154.06 | €155.32 | 0 |
| 2025-10-20 | €150.40 | €153.76 | €149.28 | €153.76 | 0 |
| 2025-10-17 | €149.72 | €150.42 | €149.72 | €150.42 | 0 |
| 2025-10-16 | €151.20 | €151.32 | €150.50 | €151.32 | 1 |
| 2025-10-15 | €151.18 | €151.66 | €148.22 | €151.12 | 11 |
| 2025-10-14 | €150.48 | €150.48 | €148.48 | €149.90 | 0 |
| 2025-10-13 | €151.24 | €151.66 | €147.92 | €151.28 | 64 |
| 2025-10-10 | €154.58 | €155.78 | €151.36 | €151.36 | 65 |
| 2025-10-09 | €155.92 | €156.04 | €154.74 | €154.74 | 0 |