Texas Instruments Inc (1TXN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 10:44AM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | - |
| 03 Oct 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | - |
| 02 Oct 2024 | 186.66 | 186.66 | 186.66 | 185.72 | 185.72 | 5 |
| 01 Oct 2024 | 185.88 | 185.88 | 185.88 | 181.38 | 181.38 | 21 |
| 30 Sept 2024 | 184.82 | 184.82 | 184.82 | 184.96 | 184.96 | 50 |
| 27 Sept 2024 | 188.54 | 188.54 | 188.54 | 189.40 | 189.40 | 5 |
| 26 Sept 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 25 Sept 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 24 Sept 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 23 Sept 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 20 Sept 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 19 Sept 2024 | 184.24 | 184.24 | 184.24 | 186.50 | 186.50 | 40 |
| 18 Sept 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
| 17 Sept 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
| 16 Sept 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
| 13 Sept 2024 | 176.98 | 176.98 | 176.98 | 179.22 | 179.22 | 1 |
| 12 Sept 2024 | 183.38 | 183.38 | 183.38 | 179.76 | 179.76 | 120 |
| 11 Sept 2024 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | - |
| 10 Sept 2024 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | - |
| 09 Sept 2024 | 180.34 | 180.34 | 180.34 | 181.78 | 181.78 | 150 |
| 06 Sept 2024 | 180.28 | 180.28 | 180.28 | 178.54 | 178.54 | 10 |
| 05 Sept 2024 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
| 04 Sept 2024 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
| 03 Sept 2024 | 194.84 | 194.84 | 194.84 | 187.36 | 187.36 | 10 |
| 02 Sept 2024 | 200.90 | 200.90 | 200.90 | 194.94 | 194.94 | 50 |
| 30 Aug 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 29 Aug 2024 | 188.30 | 188.30 | 188.30 | 192.66 | 192.66 | 3 |
| 28 Aug 2024 | 189.36 | 189.36 | 189.36 | 186.96 | 186.96 | 21 |
| 27 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 26 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 23 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 22 Aug 2024 | 187.08 | 187.08 | 187.08 | 186.92 | 186.92 | 26 |
| 21 Aug 2024 | 185.30 | 186.26 | 185.30 | 186.46 | 186.46 | 253 |
| 20 Aug 2024 | 181.00 | 181.00 | 181.00 | 183.18 | 183.18 | 7 |
| 19 Aug 2024 | 182.68 | 182.68 | 182.40 | 179.56 | 179.56 | 53 |
| 16 Aug 2024 | 185.48 | 187.76 | 185.48 | 180.42 | 180.42 | 54 |
| 14 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| 13 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| 12 Aug 2024 | 176.42 | 176.42 | 176.42 | 175.58 | 175.58 | 1 |
| 09 Aug 2024 | 179.28 | 179.28 | 175.64 | 174.54 | 174.54 | 103 |
| 08 Aug 2024 | 171.74 | 171.74 | 170.54 | 175.78 | 175.78 | 158 |
| 07 Aug 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 06 Aug 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 05 Aug 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 02 Aug 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 01 Aug 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 31 Jul 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 31 Jul 2024 | 1.3 Dividend | |||||
| 30 Jul 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 183.64 | - |
| 29 Jul 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 183.64 | - |
| 26 Jul 2024 | 185.38 | 185.38 | 185.38 | 184.94 | 183.64 | 5 |
| 25 Jul 2024 | 189.74 | 189.74 | 181.28 | 182.40 | 181.12 | 12 |
| 24 Jul 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 185.01 | - |
| 23 Jul 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 185.01 | - |
| 22 Jul 2024 | 185.50 | 185.70 | 185.50 | 186.32 | 185.01 | 43 |
| 19 Jul 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 190.33 | - |
| 18 Jul 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 190.33 | - |
| 17 Jul 2024 | 188.34 | 188.34 | 188.34 | 191.68 | 190.33 | 1 |
| 16 Jul 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.65 | - |
| 15 Jul 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.65 | - |
| 12 Jul 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.65 | - |
| 11 Jul 2024 | 188.14 | 188.14 | 188.14 | 185.96 | 184.65 | 1 |
| 10 Jul 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 183.58 | - |
| 09 Jul 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 183.58 | - |
| 08 Jul 2024 | 183.06 | 183.40 | 183.06 | 184.88 | 183.58 | 15 |
| 05 Jul 2024 | 185.30 | 185.30 | 183.48 | 182.88 | 181.59 | 37 |
| 04 Jul 2024 | 183.36 | 183.36 | 183.36 | 183.36 | 182.07 | - |
| 03 Jul 2024 | 183.46 | 183.46 | 183.46 | 183.36 | 182.07 | 3 |
| 02 Jul 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 178.91 | - |
| 01 Jul 2024 | 179.42 | 179.42 | 179.42 | 180.18 | 178.91 | 5 |
| 28 Jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 181.16 | - |
| 27 Jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 181.16 | - |
| 26 Jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 181.16 | - |
| 25 Jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 181.16 | - |
| 24 Jun 2024 | 183.98 | 183.98 | 182.20 | 182.44 | 181.16 | 64 |
| 21 Jun 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.64 | - |
| 20 Jun 2024 | 181.70 | 181.70 | 181.70 | 179.90 | 178.64 | 73 |
| 19 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 183.04 | - |
| 18 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 183.04 | - |
| 17 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 183.04 | - |
| 14 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 183.04 | - |
| 13 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 183.04 | - |
| 12 Jun 2024 | 185.22 | 185.22 | 183.98 | 184.34 | 183.04 | 60 |
| 11 Jun 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 181.53 | - |
| 10 Jun 2024 | 182.24 | 182.24 | 182.24 | 182.82 | 181.53 | 10 |
| 07 Jun 2024 | 181.82 | 181.82 | 181.82 | 181.86 | 180.58 | 8 |
| 06 Jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 176.09 | - |
| 05 Jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 176.09 | - |
| 04 Jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 176.09 | - |
| 03 Jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 176.09 | - |
| 31 May 2024 | 180.92 | 180.92 | 177.36 | 177.34 | 176.09 | 44 |
| 30 May 2024 | 180.70 | 180.70 | 178.42 | 179.04 | 177.78 | 16 |
| 29 May 2024 | 180.88 | 180.88 | 180.88 | 181.22 | 179.95 | 50 |
| 28 May 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 182.23 | - |
| 27 May 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 182.23 | - |
| 24 May 2024 | 184.00 | 184.00 | 184.00 | 183.52 | 182.23 | 3 |
| 23 May 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.85 | - |
| 22 May 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.85 | - |
| 21 May 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.85 | - |
| 20 May 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.85 | - |
| *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.