Skip to main content
logo
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
135.90
-4.38 (-3.12%)
Nov 7, 2025, 5:35 PM CET

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025140.72140.72135.90135.90135.90-3.12%77
Nov 6, 2025141.64141.94140.28140.28140.280.13%477
Nov 5, 2025137.58140.10137.58140.10140.101.11%115
Nov 4, 2025139.52139.78138.56138.56138.56-0.80%830
Nov 3, 2025140.12141.84138.22139.68139.68-0.23%1,883
Oct 31, 2025138.62140.00137.34140.00140.000.11%4,409
Oct 30, 2025139.00140.90138.00139.84138.61-0.27%659
Oct 29, 2025144.00144.02140.22140.22138.99-3.15%863
Oct 28, 2025145.52145.52144.42144.78143.51-0.18%311
Oct 27, 2025146.62147.14145.04145.04143.76-3.33%797
Oct 24, 2025149.34150.04149.34150.04148.721.49%83
Oct 23, 2025147.64149.16145.26147.84146.540.18%313
Oct 22, 2025142.44148.04140.96147.58146.28-5.07%3,170
Oct 21, 2025154.32155.46154.08155.46154.091.03%43
Oct 20, 2025149.80154.30148.26153.88152.532.26%804
Oct 17, 2025149.22151.12149.20150.48149.16-0.74%213
Oct 16, 2025150.42151.60150.24151.60150.270.58%181
Oct 15, 2025150.62151.46148.52150.72149.390.25%96
Oct 14, 2025150.56150.56149.28150.34149.02-0.74%119
Oct 13, 2025149.80151.52147.40151.46150.13-0.13%922
Oct 10, 2025155.12156.60151.66151.66150.33-1.95%238
Oct 9, 2025155.88155.88154.68154.68153.32-0.72%81
Oct 8, 2025152.74155.80152.70155.80154.430.61%156
Oct 7, 2025155.30156.22154.46154.86153.50-0.50%128
Oct 6, 2025154.50155.64154.48155.64154.270.01%311
Oct 3, 2025155.84157.24155.62155.62154.250.26%30
Oct 2, 2025154.00156.20153.98155.22153.850.14%182
Oct 1, 2025155.22157.02154.12155.00153.64-0.04%1,372
Sep 30, 2025155.20155.80155.06155.06153.70-1.77%17
Sep 29, 2025157.54159.42157.54157.86156.470.50%446
Sep 26, 2025157.14161.38156.22157.08155.700.58%859
Sep 25, 2025156.50157.52156.00156.18154.81-0.26%138
Sep 24, 2025154.90156.58154.52156.58155.201.40%56
Sep 23, 2025152.34154.42152.24154.42153.060.57%204
Sep 22, 2025152.52153.76152.16153.54152.191.03%396
Sep 19, 2025154.78155.36151.98151.98150.64-1.59%247
Sep 18, 2025153.92155.36153.82154.44153.081.46%1,108
Sep 17, 2025149.78152.22149.78152.22150.881.29%404
Sep 16, 2025151.62151.64150.06150.28148.96-0.17%398
Sep 15, 2025151.96152.44149.32150.54149.22-3.66%1,017
Sep 12, 2025156.58157.16156.20156.26154.88-0.36%129
Sep 11, 2025157.06157.20156.30156.82155.44-151
Sep 10, 2025157.82158.80156.58156.82155.44-0.82%150
Sep 9, 2025157.12158.12157.12158.12156.730.92%145
Sep 8, 2025160.48161.24156.68156.68155.30-1.48%358
Sep 5, 2025160.98161.16159.04159.04157.64-1.02%156
Sep 4, 2025167.92169.58158.56160.68159.27-3.47%549
Sep 3, 2025170.14171.78166.46166.46165.00-1.63%438
Sep 2, 2025173.14173.14169.22169.22167.73-1.63%67
Sep 1, 2025172.50172.70170.66172.02170.51-2.78%496