Skip to main content
logo
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
151.70
+0.06 (0.04%)
At close: Dec 19, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025151.00152.02149.36151.70151.700.04%534
Dec 18, 2025148.34152.54148.34151.64151.641.62%570
Dec 17, 2025151.06152.14149.22149.22149.22-1.30%86
Dec 16, 2025151.24151.24150.46151.18151.18-0.57%86
Dec 15, 2025153.60153.60147.50152.04152.04-1.44%10,849
Dec 12, 2025154.96155.34154.16154.26154.260.14%978
Dec 11, 2025153.96154.38153.38154.04154.04-0.48%354
Dec 10, 2025153.22154.78152.84154.78154.78-0.53%456
Dec 9, 2025155.24155.60155.24155.60155.60-0.71%8
Dec 8, 2025156.98157.68155.62156.72156.72-0.73%481
Dec 5, 2025154.54157.88154.54157.88157.882.04%146
Dec 4, 2025155.52157.30154.30154.72154.720.44%359
Dec 3, 2025150.44154.04149.66154.04154.045.33%2,161
Dec 2, 2025144.60146.76144.60146.24146.240.69%365
Dec 1, 2025143.84145.38142.96145.24145.24-0.30%999
Nov 28, 2025143.30145.68143.26145.68145.681.76%184
Nov 27, 2025142.46143.16142.28143.16143.16-0.15%37
Nov 26, 2025139.90143.38139.90143.38143.383.17%437
Nov 25, 2025139.06139.06138.38138.98138.98-1.10%272
Nov 24, 2025138.94140.52137.94140.52140.522.88%104
Nov 21, 2025133.28136.58132.34136.58136.58-0.15%2,578
Nov 20, 2025137.12137.66136.56136.78136.780.71%205
Nov 19, 2025135.06137.22135.06135.82135.820.94%715
Nov 18, 2025133.62134.56132.48134.56134.56-0.87%319
Nov 17, 2025137.74137.74135.50135.74135.74-1.68%965
Nov 14, 2025139.16139.50136.00138.06138.06-1.81%2,464
Nov 13, 2025140.68140.68140.12140.60140.60-0.73%59
Nov 12, 2025137.80141.64137.80141.64141.642.55%1,768
Nov 11, 2025138.42138.92138.12138.12138.120.38%193
Nov 10, 2025139.32140.22137.28137.60137.601.25%576
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, 2025146.62147.14145.04145.04143.77-3.33%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, 2025150.62151.46148.52150.72149.400.25%96
Oct 14, 2025150.56150.56149.28150.34149.02-0.74%119
Oct 13, 2025149.80151.52147.40151.46150.13-0.13%922