Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 242.30
+6.10 (2.58%)
Sep 25, 2026, 5:35 PM CET
ETR:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 239.25 | 243.55 | 237.60 | 242.30 | - | 2.58% | 206 |
| Sep 24, 2026 | 237.35 | 238.65 | 235.95 | 236.20 | 236.20 | -0.82% | 117 |
| Sep 23, 2026 | 236.35 | 238.20 | 234.00 | 238.15 | 238.15 | 1.13% | 601 |
| Sep 22, 2026 | 234.85 | 235.75 | 233.60 | 235.50 | 235.50 | 0.56% | 281 |
| Sep 21, 2026 | 233.35 | 235.45 | 229.25 | 234.20 | 234.20 | 1.56% | 261 |
| Sep 18, 2026 | 224.90 | 231.10 | 224.90 | 230.60 | 230.60 | 2.40% | 1,892 |
| Sep 17, 2026 | 228.70 | 230.20 | 225.20 | 225.20 | 225.20 | -1.85% | 74 |
| Sep 16, 2026 | 228.90 | 230.75 | 228.65 | 229.45 | 229.45 | 0.24% | 98 |
| Sep 15, 2026 | 228.80 | 231.65 | 228.80 | 228.90 | 228.90 | 0.42% | 80 |
| Sep 14, 2026 | 228.75 | 228.75 | 223.15 | 227.95 | 227.95 | -3.08% | 607 |
| Sep 11, 2026 | 224.20 | 235.20 | 224.20 | 235.20 | 235.20 | 4.93% | 194 |
| Sep 10, 2026 | 224.90 | 224.90 | 220.75 | 224.15 | 224.15 | 0.07% | 348 |
| Sep 9, 2026 | 222.40 | 224.05 | 220.30 | 224.00 | 224.00 | 0.47% | 280 |
| Sep 8, 2026 | 226.05 | 226.05 | 222.30 | 222.95 | 222.95 | -0.20% | 1,256 |
| Sep 7, 2026 | 223.75 | 224.25 | 220.60 | 223.40 | 223.40 | 0.52% | 1,110 |
| Sep 4, 2026 | 221.50 | 223.70 | 218.85 | 222.25 | 222.25 | 2.33% | 576 |
| Sep 3, 2026 | 218.85 | 218.85 | 214.65 | 217.20 | 217.20 | -1.94% | 124 |
| Sep 2, 2026 | 219.00 | 221.50 | 216.55 | 221.50 | 221.50 | 1.58% | 585 |
| Sep 1, 2026 | 225.80 | 226.50 | 217.50 | 218.05 | 218.05 | -2.87% | 1,073 |
| Aug 31, 2026 | 224.90 | 226.10 | 224.25 | 224.50 | 224.50 | 0.04% | 21 |
| Aug 28, 2026 | 228.25 | 229.90 | 224.40 | 224.40 | 224.40 | -2.20% | 169 |
| Aug 27, 2026 | 227.45 | 229.45 | 225.00 | 229.45 | 229.45 | 1.84% | 272 |
| Aug 26, 2026 | 222.45 | 225.30 | 221.30 | 225.30 | 225.30 | 1.51% | 749 |
| Aug 25, 2026 | 225.00 | 226.15 | 220.60 | 221.95 | 221.95 | 0.96% | 273 |
| Aug 24, 2026 | 224.85 | 224.85 | 219.85 | 219.85 | 219.85 | -3.11% | 240 |
| Aug 21, 2026 | 230.00 | 230.00 | 226.15 | 226.90 | 226.90 | -0.61% | 91 |
| Aug 20, 2026 | 231.45 | 231.85 | 226.20 | 228.30 | 228.30 | -2.27% | 391 |
| Aug 19, 2026 | 235.95 | 236.75 | 230.80 | 233.60 | 233.60 | 0.04% | 487 |
| Aug 18, 2026 | 242.40 | 242.40 | 232.35 | 233.50 | 233.50 | -4.95% | 441 |
| Aug 17, 2026 | 243.05 | 246.95 | 241.70 | 245.65 | 245.65 | 2.91% | 91 |
| Aug 14, 2026 | 237.10 | 240.60 | 236.65 | 238.70 | 238.70 | -0.77% | 172 |
| Aug 13, 2026 | 241.55 | 242.10 | 240.55 | 240.55 | 240.55 | -0.46% | 95 |
| Aug 12, 2026 | 244.35 | 248.80 | 241.65 | 241.65 | 241.65 | -1.27% | 203 |
| Aug 11, 2026 | 243.90 | 247.45 | 243.90 | 244.75 | 244.75 | 0.53% | 401 |
| Aug 10, 2026 | 248.55 | 249.75 | 243.45 | 243.45 | 243.45 | -1.40% | 543 |
| Aug 7, 2026 | 243.70 | 246.90 | 243.05 | 246.90 | 246.90 | 0.98% | 408 |
| Aug 6, 2026 | 241.00 | 245.70 | 237.00 | 244.50 | 244.50 | 1.41% | 534 |
| Aug 5, 2026 | 247.80 | 248.30 | 240.00 | 241.10 | 241.10 | -1.03% | 555 |
| Aug 4, 2026 | 235.45 | 243.60 | 235.00 | 243.60 | 243.60 | 3.88% | 428 |
| Aug 3, 2026 | 242.25 | 242.25 | 230.50 | 234.50 | 234.50 | -2.13% | 1,321 |
| Jul 31, 2026 | 243.55 | 247.75 | 238.80 | 239.60 | 239.60 | -1.39% | 2,185 |
| Jul 30, 2026 | 237.10 | 244.75 | 237.10 | 244.20 | 242.97 | 2.67% | 307 |
| Jul 29, 2026 | 242.25 | 249.20 | 237.20 | 237.85 | 236.65 | -3.18% | 684 |
| Jul 28, 2026 | 242.15 | 247.55 | 239.05 | 245.65 | 244.41 | 1.82% | 346 |
| Jul 27, 2026 | 248.20 | 251.00 | 241.10 | 241.25 | 240.03 | -1.31% | 1,247 |
| Jul 24, 2026 | 249.20 | 250.45 | 243.60 | 244.45 | 243.22 | -2.82% | 396 |
| Jul 23, 2026 | 248.55 | 252.65 | 239.20 | 251.55 | 250.28 | -2.78% | 6,439 |
| Jul 22, 2026 | 251.10 | 258.75 | 248.35 | 258.75 | 257.44 | 0.35% | 962 |
| Jul 21, 2026 | 255.80 | 259.25 | 255.50 | 257.85 | 256.55 | 1.80% | 742 |
| Jul 20, 2026 | 248.90 | 255.90 | 248.90 | 253.30 | 252.02 | 2.55% | 582 |