Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 177.86
-3.10 (-1.71%)
At close: Feb 27, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 179.82 | 182.12 | 176.96 | 177.86 | 177.86 | -1.71% | 315 |
| Feb 26, 2026 | 181.14 | 181.82 | 180.04 | 180.96 | 180.96 | 0.06% | 238 |
| Feb 25, 2026 | 180.60 | 181.06 | 180.00 | 180.86 | 180.86 | -0.28% | 126 |
| Feb 24, 2026 | 186.56 | 189.48 | 181.36 | 181.36 | 181.36 | -2.72% | 375 |
| Feb 23, 2026 | 184.88 | 186.92 | 184.40 | 186.44 | 186.44 | 0.41% | 408 |
| Feb 20, 2026 | 184.48 | 186.06 | 184.48 | 185.68 | 185.68 | -0.66% | 292 |
| Feb 19, 2026 | 188.62 | 189.10 | 185.92 | 186.92 | 186.92 | -0.97% | 374 |
| Feb 18, 2026 | 189.92 | 195.36 | 188.76 | 188.76 | 188.76 | -1.72% | 225 |
| Feb 17, 2026 | 188.68 | 192.74 | 188.68 | 192.06 | 192.06 | 2.42% | 567 |
| Feb 16, 2026 | 190.60 | 194.42 | 186.60 | 187.52 | 187.52 | -1.00% | 787 |
| Feb 13, 2026 | 185.48 | 189.42 | 185.48 | 189.42 | 189.42 | 0.03% | 68 |
| Feb 12, 2026 | 189.84 | 192.78 | 189.36 | 189.36 | 189.36 | -2.24% | 168 |
| Feb 11, 2026 | 185.78 | 193.70 | 183.86 | 193.70 | 193.70 | 4.15% | 694 |
| Feb 10, 2026 | 182.34 | 185.98 | 182.28 | 185.98 | 185.98 | -0.26% | 498 |
| Feb 9, 2026 | 186.06 | 186.46 | 184.14 | 186.46 | 186.46 | -0.66% | 305 |
| Feb 6, 2026 | 190.30 | 192.74 | 187.70 | 187.70 | 187.70 | -0.28% | 445 |
| Feb 5, 2026 | 189.44 | 189.88 | 187.34 | 188.22 | 188.22 | -0.97% | 667 |
| Feb 4, 2026 | 187.96 | 191.32 | 182.60 | 190.06 | 190.06 | -1.16% | 1,029 |
| Feb 3, 2026 | 188.98 | 193.00 | 188.64 | 192.30 | 192.30 | 2.83% | 841 |
| Feb 2, 2026 | 178.96 | 187.46 | 178.36 | 187.00 | 187.00 | 2.95% | 555 |
| Jan 30, 2026 | 180.88 | 182.14 | 179.62 | 181.64 | 181.64 | -0.80% | 1,330 |
| Jan 29, 2026 | 180.06 | 183.94 | 178.54 | 183.10 | 181.91 | 3.03% | 2,867 |
| Jan 28, 2026 | 175.02 | 179.70 | 169.92 | 177.72 | 176.56 | 7.50% | 4,191 |
| Jan 27, 2026 | 165.32 | 166.12 | 163.46 | 165.32 | 164.25 | 0.43% | 404 |
| Jan 26, 2026 | 163.00 | 164.90 | 161.90 | 164.62 | 163.55 | 0.21% | 637 |
| Jan 23, 2026 | 167.14 | 167.14 | 164.28 | 164.28 | 163.21 | -1.18% | 182 |
| Jan 22, 2026 | 168.52 | 170.14 | 166.14 | 166.24 | 165.16 | -0.05% | 1,876 |
| Jan 21, 2026 | 162.28 | 166.46 | 160.78 | 166.32 | 165.24 | 1.72% | 798 |
| Jan 20, 2026 | 160.88 | 163.50 | 160.80 | 163.50 | 162.44 | 0.52% | 523 |
| Jan 19, 2026 | 162.48 | 162.66 | 159.90 | 162.66 | 161.60 | -1.64% | 448 |
| Jan 16, 2026 | 164.28 | 165.38 | 164.10 | 165.38 | 164.31 | 0.12% | 858 |
| Jan 15, 2026 | 163.80 | 168.24 | 163.80 | 165.18 | 164.11 | 0.22% | 1,865 |
| Jan 14, 2026 | 160.98 | 164.82 | 160.98 | 164.82 | 163.75 | 1.94% | 296 |
| Jan 13, 2026 | 161.44 | 161.88 | 160.86 | 161.68 | 160.63 | -0.22% | 240 |
| Jan 12, 2026 | 161.28 | 162.88 | 161.28 | 162.04 | 160.99 | -0.27% | 238 |
| Jan 9, 2026 | 162.86 | 163.14 | 162.16 | 162.48 | 161.42 | 1.50% | 287 |
| Jan 8, 2026 | 157.60 | 160.16 | 157.00 | 160.08 | 159.04 | -0.15% | 902 |
| Jan 7, 2026 | 163.68 | 163.68 | 160.04 | 160.32 | 159.28 | -2.23% | 689 |
| Jan 6, 2026 | 152.88 | 164.80 | 152.88 | 163.98 | 162.91 | 6.23% | 1,083 |
| Jan 5, 2026 | 151.72 | 156.06 | 151.72 | 154.36 | 153.36 | 2.02% | 334 |
| Jan 2, 2026 | 149.08 | 151.30 | 148.98 | 151.30 | 150.32 | 1.08% | 622 |
| Dec 30, 2025 | 150.02 | 150.04 | 149.10 | 149.68 | 148.71 | 0.07% | 67 |
| Dec 29, 2025 | 149.94 | 150.50 | 149.30 | 149.58 | 148.61 | -0.57% | 611 |
| Dec 23, 2025 | 152.78 | 152.78 | 150.24 | 150.44 | 149.46 | -1.14% | 311 |
| Dec 22, 2025 | 149.88 | 152.18 | 149.88 | 152.18 | 151.19 | 0.32% | 172 |
| Dec 19, 2025 | 151.00 | 152.02 | 149.36 | 151.70 | 150.71 | 0.04% | 534 |
| Dec 18, 2025 | 148.34 | 152.54 | 148.34 | 151.64 | 150.65 | 1.62% | 570 |
| Dec 17, 2025 | 151.06 | 152.14 | 149.22 | 149.22 | 148.25 | -1.30% | 86 |
| Dec 16, 2025 | 151.24 | 151.24 | 150.46 | 151.18 | 150.20 | -0.57% | 86 |
| Dec 15, 2025 | 153.60 | 153.60 | 147.50 | 152.04 | 151.05 | -1.44% | 10,849 |