Skip to main content
logo
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
184.38
+2.74 (1.51%)
Feb 2, 2026, 3:39 PM CET

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026180.88182.14179.62181.64181.64-0.80%1,330
Jan 29, 2026180.06183.94178.54183.10181.913.03%2,867
Jan 28, 2026175.02179.70169.92177.72176.567.50%4,191
Jan 27, 2026165.32166.12163.46165.32164.250.43%404
Jan 26, 2026163.00164.90161.90164.62163.550.21%637
Jan 23, 2026167.14167.14164.28164.28163.21-1.18%182
Jan 22, 2026168.52170.14166.14166.24165.16-0.05%1,876
Jan 21, 2026162.28166.46160.78166.32165.241.72%798
Jan 20, 2026160.88163.50160.80163.50162.440.52%523
Jan 19, 2026162.48162.66159.90162.66161.60-1.64%448
Jan 16, 2026164.28165.38164.10165.38164.310.12%858
Jan 15, 2026163.80168.24163.80165.18164.110.22%1,865
Jan 14, 2026160.98164.82160.98164.82163.751.94%296
Jan 13, 2026161.44161.88160.86161.68160.63-0.22%240
Jan 12, 2026161.28162.88161.28162.04160.99-0.27%238
Jan 9, 2026162.86163.14162.16162.48161.421.50%287
Jan 8, 2026157.60160.16157.00160.08159.04-0.15%902
Jan 7, 2026163.68163.68160.04160.32159.28-2.23%689
Jan 6, 2026152.88164.80152.88163.98162.916.23%1,083
Jan 5, 2026151.72156.06151.72154.36153.362.02%334
Jan 2, 2026149.08151.30148.98151.30150.321.08%622
Dec 30, 2025150.02150.04149.10149.68148.710.07%67
Dec 29, 2025149.94150.50149.30149.58148.61-0.57%611
Dec 23, 2025152.78152.78150.24150.44149.46-1.14%311
Dec 22, 2025149.88152.18149.88152.18151.190.32%172
Dec 19, 2025151.00152.02149.36151.70150.710.04%534
Dec 18, 2025148.34152.54148.34151.64150.651.62%570
Dec 17, 2025151.06152.14149.22149.22148.25-1.30%86
Dec 16, 2025151.24151.24150.46151.18150.20-0.57%86
Dec 15, 2025153.60153.60147.50152.04151.05-1.44%10,849
Dec 12, 2025154.96155.34154.16154.26153.260.14%978
Dec 11, 2025153.96154.38153.38154.04153.04-0.48%354
Dec 10, 2025153.22154.78152.84154.78153.77-0.53%456
Dec 9, 2025155.24155.60155.24155.60154.59-0.71%8
Dec 8, 2025156.98157.68155.62156.72155.70-0.73%481
Dec 5, 2025154.54157.88154.54157.88156.852.04%146
Dec 4, 2025155.52157.30154.30154.72153.710.44%359
Dec 3, 2025150.44154.04149.66154.04153.045.33%2,161
Dec 2, 2025144.60146.76144.60146.24145.290.69%365
Dec 1, 2025143.84145.38142.96145.24144.30-0.30%999
Nov 28, 2025143.30145.68143.26145.68144.731.76%184
Nov 27, 2025142.46143.16142.28143.16142.23-0.15%37
Nov 26, 2025139.90143.38139.90143.38142.453.17%437
Nov 25, 2025139.06139.06138.38138.98138.08-1.10%272
Nov 24, 2025138.94140.52137.94140.52139.612.88%104
Nov 21, 2025133.28136.58132.34136.58135.69-0.15%2,578
Nov 20, 2025137.12137.66136.56136.78135.890.71%205
Nov 19, 2025135.06137.22135.06135.82134.940.94%715
Nov 18, 2025133.62134.56132.48134.56133.69-0.87%319
Nov 17, 2025137.74137.74135.50135.74134.86-1.68%965