Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 152.22
+1.94 (1.29%)
Sep 17, 2025, 5:35 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 151.62 | 151.64 | 150.06 | 150.28 | 150.28 | -0.17% | 398 |
| Sep 15, 2025 | 151.96 | 152.44 | 149.32 | 150.54 | 150.54 | -3.66% | 1,017 |
| Sep 12, 2025 | 156.58 | 157.16 | 156.20 | 156.26 | 156.26 | -0.36% | 129 |
| Sep 11, 2025 | 157.06 | 157.20 | 156.30 | 156.82 | 156.82 | - | 151 |
| Sep 10, 2025 | 157.82 | 158.80 | 156.58 | 156.82 | 156.82 | -0.82% | 150 |
| Sep 9, 2025 | 157.12 | 158.12 | 157.12 | 158.12 | 158.12 | 0.92% | 145 |
| Sep 8, 2025 | 160.48 | 161.24 | 156.68 | 156.68 | 156.68 | -1.48% | 358 |
| Sep 5, 2025 | 160.98 | 161.16 | 159.04 | 159.04 | 159.04 | -1.02% | 156 |
| Sep 4, 2025 | 167.92 | 169.58 | 158.56 | 160.68 | 160.68 | -3.47% | 549 |
| Sep 3, 2025 | 170.14 | 171.78 | 166.46 | 166.46 | 166.46 | -1.63% | 438 |
| Sep 2, 2025 | 173.14 | 173.14 | 169.22 | 169.22 | 169.22 | -1.63% | 67 |
| Sep 1, 2025 | 172.50 | 172.70 | 170.66 | 172.02 | 172.02 | -2.78% | 496 |
| Aug 29, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - | - |
| Aug 28, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0.50% | 8 |
| Aug 27, 2025 | 176.30 | 176.30 | 176.02 | 176.06 | 176.06 | -0.36% | 138 |
| Aug 26, 2025 | 176.58 | 177.10 | 176.58 | 176.70 | 176.70 | 0.79% | 41 |
| Aug 25, 2025 | 175.72 | 175.72 | 175.32 | 175.32 | 175.32 | -1.08% | 129 |
| Aug 22, 2025 | 173.50 | 177.24 | 172.64 | 177.24 | 177.24 | 2.21% | 199 |
| Aug 21, 2025 | 171.80 | 173.74 | 170.32 | 173.40 | 173.40 | 2.02% | 111 |
| Aug 20, 2025 | 167.62 | 169.96 | 167.06 | 169.96 | 169.96 | 0.62% | 311 |
| Aug 19, 2025 | 166.50 | 168.92 | 166.46 | 168.92 | 168.92 | 1.40% | 111 |
| Aug 18, 2025 | 166.26 | 166.60 | 166.26 | 166.58 | 166.58 | -0.04% | 109 |
| Aug 15, 2025 | 166.58 | 166.64 | 164.30 | 166.64 | 166.64 | 0.94% | 2,184 |
| Aug 14, 2025 | 165.26 | 165.26 | 163.40 | 165.08 | 165.08 | 0.94% | 103 |
| Aug 13, 2025 | 166.04 | 166.04 | 163.54 | 163.54 | 163.54 | -1.04% | 35 |
| Aug 12, 2025 | 159.00 | 166.00 | 158.60 | 165.26 | 165.26 | 3.25% | 335 |
| Aug 11, 2025 | 160.20 | 162.16 | 160.06 | 160.06 | 160.06 | -0.14% | 240 |
| Aug 8, 2025 | 159.30 | 160.36 | 159.30 | 160.28 | 160.28 | 0.19% | 205 |
| Aug 7, 2025 | 163.36 | 164.30 | 159.98 | 159.98 | 159.98 | 0.20% | 319 |
| Aug 6, 2025 | 160.20 | 160.20 | 159.08 | 159.66 | 159.66 | 0.09% | 113 |
| Aug 5, 2025 | 159.20 | 160.98 | 158.60 | 159.52 | 159.52 | 1.10% | 252 |
| Aug 4, 2025 | 155.18 | 157.78 | 155.18 | 157.78 | 157.78 | 1.68% | 109 |
| Aug 1, 2025 | 158.26 | 158.26 | 154.86 | 155.18 | 155.18 | -4.80% | 196 |
| Jul 31, 2025 | 163.96 | 164.02 | 163.00 | 163.00 | 163.00 | -1.33% | 711 |
| Jul 30, 2025 | 165.94 | 166.10 | 164.62 | 165.20 | 164.01 | -0.18% | 153 |
| Jul 29, 2025 | 165.00 | 166.30 | 163.64 | 165.50 | 164.31 | 1.60% | 561 |
| Jul 28, 2025 | 157.62 | 163.10 | 157.16 | 162.90 | 161.73 | 3.36% | 508 |
| Jul 25, 2025 | 158.50 | 158.68 | 156.50 | 157.60 | 156.46 | 0.13% | 932 |
| Jul 24, 2025 | 160.12 | 160.12 | 157.40 | 157.40 | 156.26 | -1.71% | 3,333 |
| Jul 23, 2025 | 161.10 | 166.66 | 159.90 | 160.14 | 158.99 | -12.08% | 4,551 |
| Jul 22, 2025 | 182.42 | 183.28 | 179.76 | 182.14 | 180.83 | -1.64% | 57 |
| Jul 21, 2025 | 186.28 | 187.84 | 185.18 | 185.18 | 183.84 | -0.57% | 204 |
| Jul 18, 2025 | 186.48 | 188.08 | 186.16 | 186.24 | 184.90 | -0.30% | 305 |
| Jul 17, 2025 | 184.68 | 186.94 | 184.68 | 186.80 | 185.45 | 2.90% | 258 |
| Jul 16, 2025 | 186.82 | 187.04 | 181.54 | 181.54 | 180.23 | -3.79% | 729 |
| Jul 15, 2025 | 189.52 | 189.52 | 188.50 | 188.70 | 187.34 | 0.69% | 121 |
| Jul 14, 2025 | 187.94 | 188.56 | 186.64 | 187.40 | 186.05 | -0.41% | 361 |
| Jul 11, 2025 | 189.06 | 189.06 | 188.00 | 188.18 | 186.82 | -0.33% | 201 |
| Jul 10, 2025 | 183.30 | 188.80 | 182.98 | 188.80 | 187.44 | 2.36% | 347 |
| Jul 9, 2025 | 186.48 | 186.48 | 184.10 | 184.44 | 183.11 | -1.09% | 14 |