Skip to main content
logo
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
281.25
+2.95 (1.06%)
May 27, 2026, 11:57 AM CET

ETR:TII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026280.10280.10280.10280.10-0.65%6
May 26, 2026272.00280.50269.65278.30278.302.98%1,327
May 25, 2026269.90272.50269.90270.25270.250.22%287
May 22, 2026256.95269.65256.95269.65269.655.56%801
May 21, 2026261.95262.05255.30255.45255.45-1.01%468
May 20, 2026261.95263.20258.00258.05258.05-0.25%724
May 19, 2026257.65258.70251.15258.70258.700.04%767
May 18, 2026259.55264.05257.15258.60258.60-1.77%683
May 15, 2026262.20263.25257.05263.25263.25-0.60%688
May 14, 2026261.50264.85260.55264.85264.851.34%523
May 13, 2026253.55262.45253.55261.35261.356.13%5,089
May 12, 2026253.35254.05245.95246.25246.25-0.95%276
May 11, 2026245.50250.80244.50248.60248.601.02%1,892
May 8, 2026244.85246.70244.65246.10246.102.12%215
May 7, 2026245.80245.80239.30241.00241.00-2.09%559
May 6, 2026235.85246.15235.85246.15246.153.03%303
May 5, 2026239.60239.90236.20238.90238.900.89%563
May 4, 2026241.95244.95238.00238.00236.790.55%1,438
Apr 30, 2026228.90236.70228.70236.70235.492.49%261
Apr 29, 2026228.60233.00228.00230.95229.771.65%198
Apr 28, 2026228.55229.95226.75227.20226.04-1.58%331
Apr 27, 2026235.70236.20228.45230.85229.67-2.02%913
Apr 24, 2026240.85245.75232.55235.60234.40-1.85%2,146
Apr 23, 2026223.35240.05220.80240.05238.8319.70%2,062
Apr 22, 2026199.36202.05198.82200.55199.531.37%450
Apr 21, 2026199.70199.70197.84197.84196.830.25%367
Apr 20, 2026196.46198.20196.46197.34196.331.44%286
Apr 17, 2026190.80194.54190.76194.54193.552.44%159
Apr 16, 2026183.92189.90183.42189.90188.934.57%1,399
Apr 15, 2026186.00186.00181.60181.60180.67-1.34%291
Apr 14, 2026183.74184.54182.48184.06183.121.10%142
Apr 13, 2026182.24182.54181.46182.06181.13-0.69%258
Apr 10, 2026182.78183.32182.60183.32182.39-0.07%124
Apr 9, 2026180.00183.44180.00183.44182.503.03%109
Apr 8, 2026177.98178.04176.48178.04177.134.52%202
Apr 7, 2026171.90172.14169.42170.34169.471.18%70
Apr 2, 2026166.66168.36166.60168.36167.50-0.81%117
Apr 1, 2026169.44169.74167.50169.74168.872.43%433
Mar 31, 2026164.82165.72163.82165.72164.871.00%324
Mar 30, 2026165.66167.32164.08164.08163.24-1.68%164
Mar 27, 2026165.48167.04165.44166.88166.03-1.70%536
Mar 26, 2026169.68169.80169.64169.76168.89-0.67%57
Mar 25, 2026168.46171.12168.46170.90170.032.02%210
Mar 24, 2026163.12168.18163.12167.52166.672.27%156
Mar 23, 2026162.08166.92162.08163.80162.960.33%426
Mar 20, 2026161.88164.46161.86163.26162.43-2.93%94
Mar 18, 2026167.88170.00167.88168.18167.32-0.25%210
Mar 17, 2026170.44170.44168.46168.60167.74-0.64%920
Mar 16, 2026167.54169.68166.36169.68168.811.22%64
Mar 13, 2026164.90167.72164.90167.64166.790.65%284