Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
176.06
-0.64 (-0.36%)
Aug 27, 2025, 5:35 PM CET

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025176.58177.10176.58176.70176.700.79%41
Aug 25, 2025175.72175.72175.32175.32175.32-1.08%129
Aug 22, 2025173.50177.24172.64177.24177.242.21%199
Aug 21, 2025171.80173.74170.32173.40173.402.02%111
Aug 20, 2025167.62169.96167.06169.96169.960.62%311
Aug 19, 2025166.50168.92166.46168.92168.921.40%111
Aug 18, 2025166.26166.60166.26166.58166.58-0.04%109
Aug 15, 2025166.58166.64164.30166.64166.640.94%2,184
Aug 14, 2025165.26165.26163.40165.08165.080.94%103
Aug 13, 2025166.04166.04163.54163.54163.54-1.04%35
Aug 12, 2025159.00166.00158.60165.26165.263.25%335
Aug 11, 2025160.20162.16160.06160.06160.06-0.14%240
Aug 8, 2025159.30160.36159.30160.28160.280.19%205
Aug 7, 2025163.36164.30159.98159.98159.980.20%319
Aug 6, 2025160.20160.20159.08159.66159.660.09%113
Aug 5, 2025159.20160.98158.60159.52159.521.10%252
Aug 4, 2025155.18157.78155.18157.78157.781.68%109
Aug 1, 2025158.26158.26154.86155.18155.18-4.80%196
Jul 31, 2025163.96164.02163.00163.00163.00-1.33%711
Jul 30, 2025165.94166.10164.62165.20164.01-0.18%153
Jul 29, 2025165.00166.30163.64165.50164.311.60%561
Jul 28, 2025157.62163.10157.16162.90161.733.36%508
Jul 25, 2025158.50158.68156.50157.60156.460.13%932
Jul 24, 2025160.12160.12157.40157.40156.26-1.71%3,333
Jul 23, 2025161.10166.66159.90160.14158.99-12.08%4,551
Jul 22, 2025182.42183.28179.76182.14180.83-1.64%57
Jul 21, 2025186.28187.84185.18185.18183.84-0.57%204
Jul 18, 2025186.48188.08186.16186.24184.90-0.30%305
Jul 17, 2025184.68186.94184.68186.80185.452.90%258
Jul 16, 2025186.82187.04181.54181.54180.23-3.79%729
Jul 15, 2025189.52189.52188.50188.70187.340.69%121
Jul 14, 2025187.94188.56186.64187.40186.05-0.41%361
Jul 11, 2025189.06189.06188.00188.18186.82-0.33%201
Jul 10, 2025183.30188.80182.98188.80187.442.36%347
Jul 9, 2025186.48186.48184.10184.44183.11-1.09%14
Jul 8, 2025186.48186.48186.48186.48185.142.10%-
Jul 7, 2025185.84185.84182.64182.64181.32-0.21%319
Jul 4, 2025183.70184.96183.02183.02181.70-0.03%229
Jul 3, 2025184.00184.16183.02183.08181.760.21%113
Jul 2, 2025180.42182.70178.06182.70181.383.28%361
Jul 1, 2025176.44176.90175.64176.90175.620.12%66
Jun 30, 2025176.66176.74176.66176.68175.40-0.03%130
Jun 27, 2025176.36177.20175.80176.74175.46-0.12%82
Jun 26, 2025175.68176.96175.68176.96175.681.06%150
Jun 25, 2025177.14178.36175.10175.10173.84-0.61%50
Jun 24, 2025175.88176.18175.88176.18174.911.31%4
Jun 23, 2025171.42173.90171.42173.90172.640.87%376
Jun 20, 2025172.60173.92171.30172.40171.160.13%797
Jun 19, 2025175.32175.48171.98172.18170.94-0.55%212
Jun 18, 2025171.90173.56171.90173.14171.890.17%116