Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 151.66
-3.02 (-1.95%)
Oct 10, 2025, 5:37 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 155.12 | 156.60 | 151.66 | 151.66 | 151.66 | -1.95% | 238 |
| Oct 9, 2025 | 155.88 | 155.88 | 154.68 | 154.68 | 154.68 | -0.72% | 81 |
| Oct 8, 2025 | 152.74 | 155.80 | 152.70 | 155.80 | 155.80 | 0.61% | 156 |
| Oct 7, 2025 | 155.30 | 156.22 | 154.46 | 154.86 | 154.86 | -0.50% | 128 |
| Oct 6, 2025 | 154.50 | 155.64 | 154.48 | 155.64 | 155.64 | 0.01% | 311 |
| Oct 3, 2025 | 155.84 | 157.24 | 155.62 | 155.62 | 155.62 | 0.26% | 30 |
| Oct 2, 2025 | 154.00 | 156.20 | 153.98 | 155.22 | 155.22 | 0.14% | 182 |
| Oct 1, 2025 | 155.22 | 157.02 | 154.12 | 155.00 | 155.00 | -0.04% | 1,372 |
| Sep 30, 2025 | 155.20 | 155.80 | 155.06 | 155.06 | 155.06 | -1.77% | 17 |
| Sep 29, 2025 | 157.54 | 159.42 | 157.54 | 157.86 | 157.86 | 0.50% | 446 |
| Sep 26, 2025 | 157.14 | 161.38 | 156.22 | 157.08 | 157.08 | 0.58% | 859 |
| Sep 25, 2025 | 156.50 | 157.52 | 156.00 | 156.18 | 156.18 | -0.26% | 138 |
| Sep 24, 2025 | 154.90 | 156.58 | 154.52 | 156.58 | 156.58 | 1.40% | 56 |
| Sep 23, 2025 | 152.34 | 154.42 | 152.24 | 154.42 | 154.42 | 0.57% | 204 |
| Sep 22, 2025 | 152.52 | 153.76 | 152.16 | 153.54 | 153.54 | 1.03% | 396 |
| Sep 19, 2025 | 154.78 | 155.36 | 151.98 | 151.98 | 151.98 | -1.59% | 247 |
| Sep 18, 2025 | 153.92 | 155.36 | 153.82 | 154.44 | 154.44 | 1.46% | 1,108 |
| Sep 17, 2025 | 149.78 | 152.22 | 149.78 | 152.22 | 152.22 | 1.29% | 404 |
| Sep 16, 2025 | 151.62 | 151.64 | 150.06 | 150.28 | 150.28 | -0.17% | 398 |
| Sep 15, 2025 | 151.96 | 152.44 | 149.32 | 150.54 | 150.54 | -3.66% | 1,017 |
| Sep 12, 2025 | 156.58 | 157.16 | 156.20 | 156.26 | 156.26 | -0.36% | 129 |
| Sep 11, 2025 | 157.06 | 157.20 | 156.30 | 156.82 | 156.82 | - | 151 |
| Sep 10, 2025 | 157.82 | 158.80 | 156.58 | 156.82 | 156.82 | -0.82% | 150 |
| Sep 9, 2025 | 157.12 | 158.12 | 157.12 | 158.12 | 158.12 | 0.92% | 145 |
| Sep 8, 2025 | 160.48 | 161.24 | 156.68 | 156.68 | 156.68 | -1.48% | 358 |
| Sep 5, 2025 | 160.98 | 161.16 | 159.04 | 159.04 | 159.04 | -1.02% | 156 |
| Sep 4, 2025 | 167.92 | 169.58 | 158.56 | 160.68 | 160.68 | -3.47% | 549 |
| Sep 3, 2025 | 170.14 | 171.78 | 166.46 | 166.46 | 166.46 | -1.63% | 438 |
| Sep 2, 2025 | 173.14 | 173.14 | 169.22 | 169.22 | 169.22 | -1.63% | 67 |
| Sep 1, 2025 | 172.50 | 172.70 | 170.66 | 172.02 | 172.02 | -2.78% | 496 |
| Aug 29, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - | - |
| Aug 28, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0.50% | 8 |
| Aug 27, 2025 | 176.30 | 176.30 | 176.02 | 176.06 | 176.06 | -0.36% | 138 |
| Aug 26, 2025 | 176.58 | 177.10 | 176.58 | 176.70 | 176.70 | 0.79% | 41 |
| Aug 25, 2025 | 175.72 | 175.72 | 175.32 | 175.32 | 175.32 | -1.08% | 129 |
| Aug 22, 2025 | 173.50 | 177.24 | 172.64 | 177.24 | 177.24 | 2.21% | 199 |
| Aug 21, 2025 | 171.80 | 173.74 | 170.32 | 173.40 | 173.40 | 2.02% | 111 |
| Aug 20, 2025 | 167.62 | 169.96 | 167.06 | 169.96 | 169.96 | 0.62% | 311 |
| Aug 19, 2025 | 166.50 | 168.92 | 166.46 | 168.92 | 168.92 | 1.40% | 111 |
| Aug 18, 2025 | 166.26 | 166.60 | 166.26 | 166.58 | 166.58 | -0.04% | 109 |
| Aug 15, 2025 | 166.58 | 166.64 | 164.30 | 166.64 | 166.64 | 0.94% | 2,184 |
| Aug 14, 2025 | 165.26 | 165.26 | 163.40 | 165.08 | 165.08 | 0.94% | 103 |
| Aug 13, 2025 | 166.04 | 166.04 | 163.54 | 163.54 | 163.54 | -1.04% | 35 |
| Aug 12, 2025 | 159.00 | 166.00 | 158.60 | 165.26 | 165.26 | 3.25% | 335 |
| Aug 11, 2025 | 160.20 | 162.16 | 160.06 | 160.06 | 160.06 | -0.14% | 240 |
| Aug 8, 2025 | 159.30 | 160.36 | 159.30 | 160.28 | 160.28 | 0.19% | 205 |
| Aug 7, 2025 | 163.36 | 164.30 | 159.98 | 159.98 | 159.98 | 0.20% | 319 |
| Aug 6, 2025 | 160.20 | 160.20 | 159.08 | 159.66 | 159.66 | 0.09% | 113 |
| Aug 5, 2025 | 159.20 | 160.98 | 158.60 | 159.52 | 159.52 | 1.10% | 252 |
| Aug 4, 2025 | 155.18 | 157.78 | 155.18 | 157.78 | 157.78 | 1.68% | 109 |