Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 162.48
+2.40 (1.50%)
At close: Jan 9, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 162.86 | 163.14 | 162.16 | 162.48 | 162.48 | 1.50% | 287 |
| Jan 8, 2026 | 157.60 | 160.16 | 157.00 | 160.08 | 160.08 | -0.15% | 902 |
| Jan 7, 2026 | 163.68 | 163.68 | 160.04 | 160.32 | 160.32 | -2.23% | 689 |
| Jan 6, 2026 | 152.88 | 164.80 | 152.88 | 163.98 | 163.98 | 6.23% | 1,083 |
| Jan 5, 2026 | 151.72 | 156.06 | 151.72 | 154.36 | 154.36 | 2.02% | 334 |
| Jan 2, 2026 | 149.08 | 151.30 | 148.98 | 151.30 | 151.30 | 1.08% | 622 |
| Dec 30, 2025 | 150.02 | 150.04 | 149.10 | 149.68 | 149.68 | 0.07% | 67 |
| Dec 29, 2025 | 149.94 | 150.50 | 149.30 | 149.58 | 149.58 | -0.57% | 611 |
| Dec 23, 2025 | 152.78 | 152.78 | 150.24 | 150.44 | 150.44 | -1.14% | 311 |
| Dec 22, 2025 | 149.88 | 152.18 | 149.88 | 152.18 | 152.18 | 0.32% | 172 |
| Dec 19, 2025 | 151.00 | 152.02 | 149.36 | 151.70 | 151.70 | 0.04% | 534 |
| Dec 18, 2025 | 148.34 | 152.54 | 148.34 | 151.64 | 151.64 | 1.62% | 570 |
| Dec 17, 2025 | 151.06 | 152.14 | 149.22 | 149.22 | 149.22 | -1.30% | 86 |
| Dec 16, 2025 | 151.24 | 151.24 | 150.46 | 151.18 | 151.18 | -0.57% | 86 |
| Dec 15, 2025 | 153.60 | 153.60 | 147.50 | 152.04 | 152.04 | -1.44% | 10,849 |
| Dec 12, 2025 | 154.96 | 155.34 | 154.16 | 154.26 | 154.26 | 0.14% | 978 |
| Dec 11, 2025 | 153.96 | 154.38 | 153.38 | 154.04 | 154.04 | -0.48% | 354 |
| Dec 10, 2025 | 153.22 | 154.78 | 152.84 | 154.78 | 154.78 | -0.53% | 456 |
| Dec 9, 2025 | 155.24 | 155.60 | 155.24 | 155.60 | 155.60 | -0.71% | 8 |
| Dec 8, 2025 | 156.98 | 157.68 | 155.62 | 156.72 | 156.72 | -0.73% | 481 |
| Dec 5, 2025 | 154.54 | 157.88 | 154.54 | 157.88 | 157.88 | 2.04% | 146 |
| Dec 4, 2025 | 155.52 | 157.30 | 154.30 | 154.72 | 154.72 | 0.44% | 359 |
| Dec 3, 2025 | 150.44 | 154.04 | 149.66 | 154.04 | 154.04 | 5.33% | 2,161 |
| Dec 2, 2025 | 144.60 | 146.76 | 144.60 | 146.24 | 146.24 | 0.69% | 365 |
| Dec 1, 2025 | 143.84 | 145.38 | 142.96 | 145.24 | 145.24 | -0.30% | 999 |
| Nov 28, 2025 | 143.30 | 145.68 | 143.26 | 145.68 | 145.68 | 1.76% | 184 |
| Nov 27, 2025 | 142.46 | 143.16 | 142.28 | 143.16 | 143.16 | -0.15% | 37 |
| Nov 26, 2025 | 139.90 | 143.38 | 139.90 | 143.38 | 143.38 | 3.17% | 437 |
| Nov 25, 2025 | 139.06 | 139.06 | 138.38 | 138.98 | 138.98 | -1.10% | 272 |
| Nov 24, 2025 | 138.94 | 140.52 | 137.94 | 140.52 | 140.52 | 2.88% | 104 |
| Nov 21, 2025 | 133.28 | 136.58 | 132.34 | 136.58 | 136.58 | -0.15% | 2,578 |
| Nov 20, 2025 | 137.12 | 137.66 | 136.56 | 136.78 | 136.78 | 0.71% | 205 |
| Nov 19, 2025 | 135.06 | 137.22 | 135.06 | 135.82 | 135.82 | 0.94% | 715 |
| Nov 18, 2025 | 133.62 | 134.56 | 132.48 | 134.56 | 134.56 | -0.87% | 319 |
| Nov 17, 2025 | 137.74 | 137.74 | 135.50 | 135.74 | 135.74 | -1.68% | 965 |
| Nov 14, 2025 | 139.16 | 139.50 | 136.00 | 138.06 | 138.06 | -1.81% | 2,464 |
| Nov 13, 2025 | 140.68 | 140.68 | 140.12 | 140.60 | 140.60 | -0.73% | 59 |
| Nov 12, 2025 | 137.80 | 141.64 | 137.80 | 141.64 | 141.64 | 2.55% | 1,768 |
| Nov 11, 2025 | 138.42 | 138.92 | 138.12 | 138.12 | 138.12 | 0.38% | 193 |
| Nov 10, 2025 | 139.32 | 140.22 | 137.28 | 137.60 | 137.60 | 1.25% | 576 |
| Nov 7, 2025 | 140.72 | 140.72 | 135.90 | 135.90 | 135.90 | -3.12% | 77 |
| Nov 6, 2025 | 141.64 | 141.94 | 140.28 | 140.28 | 140.28 | 0.13% | 477 |
| Nov 5, 2025 | 137.58 | 140.10 | 137.58 | 140.10 | 140.10 | 1.11% | 115 |
| Nov 4, 2025 | 139.52 | 139.78 | 138.56 | 138.56 | 138.56 | -0.80% | 830 |
| Nov 3, 2025 | 140.12 | 141.84 | 138.22 | 139.68 | 139.68 | -0.23% | 1,883 |
| Oct 31, 2025 | 138.62 | 140.00 | 137.34 | 140.00 | 140.00 | 0.11% | 4,409 |
| Oct 30, 2025 | 139.00 | 140.90 | 138.00 | 139.84 | 138.61 | -0.27% | 659 |
| Oct 29, 2025 | 144.00 | 144.02 | 140.22 | 140.22 | 138.99 | -3.15% | 863 |
| Oct 28, 2025 | 145.52 | 145.52 | 144.42 | 144.78 | 143.51 | -0.18% | 311 |
| Oct 27, 2025 | 146.62 | 147.14 | 145.04 | 145.04 | 143.77 | -3.33% | 797 |