Skip to main content
logo
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
163.26
-4.92 (-2.93%)
At close: Mar 20, 2026

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026161.88164.46161.86163.26163.26-2.93%94
Mar 18, 2026167.88170.00167.88168.18168.18-0.25%210
Mar 17, 2026170.44170.44168.46168.60168.60-0.64%920
Mar 16, 2026167.54169.68166.36169.68169.681.22%64
Mar 13, 2026164.90167.72164.90167.64167.640.65%284
Mar 12, 2026171.52171.52166.04166.56166.56-3.30%983
Mar 11, 2026169.56173.10169.56172.24172.241.14%192
Mar 10, 2026168.18170.46168.18170.30170.302.21%119
Mar 9, 2026165.14166.78164.86166.62166.62-0.41%359
Mar 6, 2026171.80171.80165.50167.30167.30-3.50%334
Mar 5, 2026174.00174.70172.42173.36173.36-0.84%223
Mar 4, 2026173.06176.12173.06174.82174.82-1.94%282
Mar 3, 2026178.46178.92174.92178.28178.28-0.50%556
Mar 2, 2026180.14183.48178.80179.18179.180.74%278
Feb 27, 2026179.82182.12176.96177.86177.86-1.71%315
Feb 26, 2026181.14181.82180.04180.96180.960.06%238
Feb 25, 2026180.60181.06180.00180.86180.86-0.28%126
Feb 24, 2026186.56189.48181.36181.36181.36-2.72%375
Feb 23, 2026184.88186.92184.40186.44186.440.41%408
Feb 20, 2026184.48186.06184.48185.68185.68-0.66%292
Feb 19, 2026188.62189.10185.92186.92186.92-0.97%374
Feb 18, 2026189.92195.36188.76188.76188.76-1.72%225
Feb 17, 2026188.68192.74188.68192.06192.062.42%567
Feb 16, 2026190.60194.42186.60187.52187.52-1.00%787
Feb 13, 2026185.48189.42185.48189.42189.420.03%68
Feb 12, 2026189.84192.78189.36189.36189.36-2.24%168
Feb 11, 2026185.78193.70183.86193.70193.704.15%694
Feb 10, 2026182.34185.98182.28185.98185.98-0.26%498
Feb 9, 2026186.06186.46184.14186.46186.46-0.66%305
Feb 6, 2026190.30192.74187.70187.70187.70-0.28%445
Feb 5, 2026189.44189.88187.34188.22188.22-0.97%667
Feb 4, 2026187.96191.32182.60190.06190.06-1.16%1,029
Feb 3, 2026188.98193.00188.64192.30192.302.83%841
Feb 2, 2026178.96187.46178.36187.00187.002.95%555
Jan 30, 2026180.88182.14179.62181.64181.64-0.80%1,330
Jan 29, 2026180.06183.94178.54183.10181.913.03%2,867
Jan 28, 2026175.02179.70169.92177.72176.567.50%4,191
Jan 27, 2026165.32166.12163.46165.32164.250.43%404
Jan 26, 2026163.00164.90161.90164.62163.550.21%637
Jan 23, 2026167.14167.14164.28164.28163.21-1.18%182
Jan 22, 2026168.52170.14166.14166.24165.16-0.05%1,876
Jan 21, 2026162.28166.46160.78166.32165.241.72%798
Jan 20, 2026160.88163.50160.80163.50162.440.52%523
Jan 19, 2026162.48162.66159.90162.66161.60-1.64%448
Jan 16, 2026164.28165.38164.10165.38164.310.12%858
Jan 15, 2026163.80168.24163.80165.18164.110.22%1,865
Jan 14, 2026160.98164.82160.98164.82163.751.94%296
Jan 13, 2026161.44161.88160.86161.68160.63-0.22%240
Jan 12, 2026161.28162.88161.28162.04160.99-0.27%238
Jan 9, 2026162.86163.14162.16162.48161.421.50%287