Texas Instruments Incorporated (TXN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | - |
| 02 May 2024 | 164.80 | 168.00 | 163.36 | 163.36 | 163.36 | 104 |
| 30 Apr 2024 | 167.86 | 167.86 | 165.78 | 166.96 | 166.96 | 7 |
| 29 Apr 2024 | 165.98 | 166.18 | 165.98 | 166.18 | 166.18 | 64 |
| 26 Apr 2024 | 163.74 | 166.60 | 163.74 | 166.60 | 166.60 | 1 |
| 25 Apr 2024 | 161.88 | 161.88 | 161.20 | 161.20 | 161.20 | - |
| 24 Apr 2024 | 165.30 | 166.00 | 163.80 | 165.16 | 165.16 | 256 |
| 23 Apr 2024 | 153.50 | 155.02 | 153.50 | 155.02 | 155.02 | - |
| 22 Apr 2024 | 149.84 | 152.04 | 149.84 | 152.04 | 152.04 | - |
| 19 Apr 2024 | 152.76 | 153.30 | 152.76 | 153.30 | 153.30 | - |
| 18 Apr 2024 | 155.06 | 155.06 | 154.00 | 154.00 | 154.00 | - |
| 17 Apr 2024 | 157.76 | 157.76 | 156.30 | 156.30 | 156.30 | - |
| 16 Apr 2024 | 157.04 | 157.90 | 157.04 | 157.90 | 157.90 | - |
| 15 Apr 2024 | 156.76 | 158.12 | 156.76 | 158.12 | 158.12 | - |
| 12 Apr 2024 | 159.86 | 159.86 | 157.44 | 157.44 | 157.44 | - |
| 11 Apr 2024 | 156.60 | 157.72 | 156.60 | 157.72 | 157.72 | - |
| 10 Apr 2024 | 159.84 | 159.84 | 157.62 | 157.62 | 157.62 | - |
| 09 Apr 2024 | 156.30 | 157.30 | 156.30 | 157.30 | 157.30 | - |
| 08 Apr 2024 | 154.58 | 156.36 | 154.58 | 156.36 | 156.36 | - |
| 05 Apr 2024 | 156.00 | 156.00 | 154.88 | 154.88 | 154.88 | - |
| 04 Apr 2024 | 157.46 | 158.02 | 157.46 | 158.02 | 158.02 | - |
| 03 Apr 2024 | 157.78 | 157.78 | 157.44 | 157.44 | 157.44 | - |
| 02 Apr 2024 | 161.30 | 161.54 | 158.40 | 158.40 | 158.40 | 103 |
| 28 Mar 2024 | 159.76 | 161.10 | 159.76 | 161.10 | 161.10 | - |
| 27 Mar 2024 | 155.94 | 157.88 | 155.94 | 157.88 | 157.88 | - |
| 26 Mar 2024 | 157.94 | 157.94 | 155.98 | 155.98 | 155.98 | - |
| 25 Mar 2024 | 158.68 | 158.68 | 158.44 | 158.44 | 158.44 | - |
| 22 Mar 2024 | 158.62 | 159.40 | 158.62 | 159.40 | 159.40 | - |
| 21 Mar 2024 | 156.90 | 160.48 | 156.90 | 160.48 | 160.48 | - |
| 20 Mar 2024 | 153.90 | 153.90 | 153.56 | 153.56 | 153.56 | - |
| 19 Mar 2024 | 156.18 | 156.18 | 153.92 | 153.92 | 153.92 | - |
| 18 Mar 2024 | 158.74 | 158.76 | 157.76 | 157.76 | 157.76 | 1 |
| 15 Mar 2024 | 156.36 | 156.82 | 155.60 | 156.82 | 156.82 | 195 |
| 14 Mar 2024 | 158.20 | 158.20 | 157.34 | 157.34 | 157.34 | - |
| 13 Mar 2024 | 160.38 | 160.38 | 157.36 | 157.36 | 157.36 | - |
| 12 Mar 2024 | 159.90 | 160.60 | 159.52 | 159.52 | 159.52 | 50 |
| 11 Mar 2024 | 158.16 | 158.36 | 158.16 | 158.36 | 158.36 | - |
| 08 Mar 2024 | 160.62 | 160.62 | 158.26 | 158.26 | 158.26 | - |
| 07 Mar 2024 | 156.12 | 160.84 | 156.12 | 160.84 | 160.84 | - |
| 06 Mar 2024 | 156.80 | 159.78 | 156.80 | 159.78 | 159.78 | 130 |
| 05 Mar 2024 | 158.76 | 158.76 | 157.48 | 157.48 | 157.48 | - |
| 04 Mar 2024 | 157.48 | 158.16 | 157.48 | 157.98 | 157.98 | 68 |
| 01 Mar 2024 | 155.00 | 156.60 | 155.00 | 156.60 | 156.60 | - |
| 29 Feb 2024 | 149.46 | 152.90 | 149.46 | 152.52 | 152.52 | 16 |
| 28 Feb 2024 | 152.60 | 152.60 | 151.02 | 151.02 | 151.02 | - |
| 27 Feb 2024 | 151.16 | 152.24 | 151.16 | 152.24 | 152.24 | - |
| 26 Feb 2024 | 150.88 | 151.48 | 150.88 | 151.48 | 151.48 | - |
| 23 Feb 2024 | 152.58 | 152.58 | 151.64 | 151.64 | 151.64 | - |
| 22 Feb 2024 | 152.96 | 152.96 | 151.98 | 151.98 | 151.98 | - |
| 21 Feb 2024 | 150.52 | 150.52 | 149.80 | 149.80 | 149.80 | 65 |
| 20 Feb 2024 | 148.74 | 149.30 | 148.74 | 149.30 | 149.30 | - |
| 19 Feb 2024 | 148.92 | 149.32 | 148.92 | 149.32 | 149.32 | - |
| 16 Feb 2024 | 149.64 | 149.96 | 149.64 | 149.96 | 149.96 | - |
| 15 Feb 2024 | 147.54 | 148.98 | 147.54 | 148.98 | 148.98 | - |
| 14 Feb 2024 | 147.24 | 147.24 | 146.64 | 146.64 | 146.64 | - |
| 13 Feb 2024 | 149.66 | 149.66 | 147.78 | 147.78 | 147.78 | 65 |
| 12 Feb 2024 | 151.00 | 151.00 | 150.90 | 150.90 | 150.90 | - |
| 09 Feb 2024 | 150.46 | 150.46 | 149.64 | 149.64 | 149.64 | - |
| 08 Feb 2024 | 147.46 | 149.06 | 147.46 | 149.06 | 149.06 | - |
| 07 Feb 2024 | 147.12 | 147.76 | 147.12 | 147.50 | 147.50 | 65 |
| 06 Feb 2024 | 148.62 | 148.62 | 147.28 | 147.28 | 147.28 | - |
| 05 Feb 2024 | 147.36 | 148.44 | 147.36 | 148.02 | 148.02 | 65 |
| 02 Feb 2024 | 147.40 | 147.40 | 146.76 | 147.20 | 147.20 | 65 |
| 01 Feb 2024 | 148.92 | 148.92 | 145.20 | 145.20 | 145.20 | - |
| 31 Jan 2024 | 148.80 | 148.80 | 147.94 | 147.94 | 147.94 | - |
| 30 Jan 2024 | 151.46 | 152.00 | 149.86 | 149.86 | 149.86 | 20 |
| 30 Jan 2024 | 1.3 Dividend | |||||
| 29 Jan 2024 | 151.80 | 152.70 | 151.80 | 152.70 | 151.40 | - |
| 26 Jan 2024 | 154.30 | 154.30 | 151.86 | 151.86 | 150.57 | 65 |
| 25 Jan 2024 | 155.16 | 155.90 | 155.16 | 155.90 | 154.57 | - |
| 24 Jan 2024 | 153.06 | 157.08 | 153.00 | 156.40 | 155.07 | 260 |
| 23 Jan 2024 | 160.32 | 161.96 | 160.32 | 161.96 | 160.58 | - |
| 22 Jan 2024 | 160.06 | 162.00 | 159.26 | 160.56 | 159.19 | 86 |
| 19 Jan 2024 | 155.26 | 159.26 | 155.26 | 159.26 | 157.90 | 195 |
| 18 Jan 2024 | 149.22 | 152.52 | 149.22 | 152.52 | 151.22 | 65 |
| 17 Jan 2024 | 149.96 | 149.96 | 149.14 | 149.14 | 147.87 | - |
| 16 Jan 2024 | 149.90 | 151.70 | 149.90 | 151.70 | 150.41 | - |
| 15 Jan 2024 | 150.54 | 150.54 | 150.10 | 150.10 | 148.82 | - |
| 12 Jan 2024 | 151.00 | 151.00 | 149.80 | 149.80 | 148.52 | - |
| 11 Jan 2024 | 152.80 | 152.80 | 151.34 | 151.34 | 150.05 | - |
| 10 Jan 2024 | 154.30 | 154.30 | 152.02 | 152.02 | 150.73 | - |
| 09 Jan 2024 | 152.76 | 154.78 | 152.76 | 154.78 | 153.46 | - |
| 08 Jan 2024 | 150.94 | 152.18 | 150.94 | 152.18 | 150.88 | - |
| 05 Jan 2024 | 150.38 | 150.96 | 150.38 | 150.96 | 149.67 | 65 |
| 04 Jan 2024 | 152.36 | 152.36 | 150.76 | 150.76 | 149.48 | 65 |
| 03 Jan 2024 | 155.36 | 155.36 | 152.70 | 153.02 | 151.72 | 65 |
| 02 Jan 2024 | 154.96 | 154.96 | 154.30 | 154.62 | 153.30 | 65 |
| 29 Dec 2023 | 155.22 | 155.40 | 155.22 | 155.40 | 154.08 | - |
| 28 Dec 2023 | 154.20 | 154.82 | 154.20 | 154.82 | 153.50 | - |
| 27 Dec 2023 | 154.74 | 155.10 | 154.12 | 154.12 | 152.81 | 19 |
| 22 Dec 2023 | 151.42 | 152.90 | 151.42 | 152.90 | 151.60 | - |
| 21 Dec 2023 | 151.36 | 151.94 | 151.36 | 151.94 | 150.65 | - |
| 20 Dec 2023 | 155.38 | 155.38 | 153.32 | 153.32 | 152.01 | - |
| 19 Dec 2023 | 153.08 | 153.08 | 152.62 | 152.62 | 151.32 | - |
| 18 Dec 2023 | 154.44 | 154.44 | 152.70 | 152.70 | 151.40 | - |
| 15 Dec 2023 | 153.64 | 156.28 | 153.64 | 156.28 | 154.95 | 66 |
| 14 Dec 2023 | 149.42 | 150.88 | 149.42 | 150.88 | 149.60 | - |
| 13 Dec 2023 | 146.60 | 147.16 | 146.42 | 147.16 | 145.91 | 66 |
| 12 Dec 2023 | 149.00 | 149.00 | 146.30 | 146.30 | 145.05 | - |
| 11 Dec 2023 | 147.74 | 147.86 | 146.82 | 147.86 | 146.60 | 66 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.