Texas Instruments Incorporated (ETR:TII)
Germany · Delayed Price · Currency is EUR 222.25
+5.05 (2.33%)
Sep 4, 2026, 5:35 PM CET
ETR:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 248.30 | 250.85 | 245.20 | 247.00 | 245.75 | -2.68% | 7,292 |
| Jul 16, 2026 | 258.30 | 258.45 | 252.75 | 253.80 | 252.52 | -3.15% | 954 |
| Jul 15, 2026 | 272.60 | 272.60 | 260.15 | 262.05 | 260.73 | -2.58% | 684 |
| Jul 14, 2026 | 271.00 | 275.05 | 263.95 | 269.00 | 267.64 | 0.86% | 569 |
| Jul 13, 2026 | 266.50 | 267.55 | 263.00 | 266.70 | 265.35 | -2.04% | 777 |
| Jul 10, 2026 | 267.25 | 272.35 | 265.90 | 272.25 | 270.87 | -0.20% | 483 |
| Jul 9, 2026 | 265.75 | 273.85 | 265.05 | 272.80 | 271.42 | 3.27% | 2,304 |
| Jul 8, 2026 | 256.55 | 265.00 | 253.45 | 264.15 | 262.82 | 4.51% | 1,337 |
| Jul 7, 2026 | 261.40 | 261.40 | 251.05 | 252.75 | 251.47 | -4.95% | 598 |
| Jul 6, 2026 | 259.00 | 267.65 | 259.00 | 265.90 | 264.56 | 2.13% | 868 |
| Jul 3, 2026 | 259.00 | 263.20 | 254.75 | 260.35 | 259.04 | 0.58% | 91 |
| Jul 2, 2026 | 264.30 | 265.50 | 256.45 | 258.85 | 257.54 | -1.43% | 772 |
| Jul 1, 2026 | 260.90 | 263.55 | 256.35 | 262.60 | 261.27 | 1.68% | 671 |
| Jun 30, 2026 | 250.65 | 259.70 | 250.65 | 258.25 | 256.95 | 3.84% | 771 |
| Jun 29, 2026 | 249.00 | 253.60 | 242.45 | 248.70 | 247.44 | -6.08% | 4,865 |