Skip to main content
logo
Texas Instruments Incorporated (FRA:TII)
Germany flag Germany · Delayed Price · Currency is EUR
150.74
+1.14 (0.76%)
At close: Dec 19, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025150.08150.74150.08150.74150.740.76%110
Dec 18, 2025148.50149.60148.50149.60149.60-1.11%47
Dec 17, 2025151.02151.54151.02151.28151.280.89%221
Dec 16, 2025150.22151.08149.90149.94149.940.46%260
Dec 15, 2025152.78152.78149.26149.26149.26-3.59%160
Dec 12, 2025154.82154.82154.82154.82154.820.75%-
Dec 11, 2025153.66153.66153.66153.66153.660.04%-
Dec 10, 2025153.60153.60153.60153.60153.60-0.81%-
Dec 9, 2025154.86154.86154.86154.86154.86-0.12%-
Dec 8, 2025157.12157.12155.04155.04155.040.47%307
Dec 5, 2025154.14154.32154.14154.32154.32-0.40%7
Dec 4, 2025155.68155.68154.80154.94154.943.14%145
Dec 3, 2025150.38150.38150.22150.22150.222.89%80
Dec 2, 2025144.28146.00144.28146.00146.000.39%45
Dec 1, 2025144.36145.44143.52145.44145.44-0.14%272
Nov 28, 2025141.48145.64141.48145.64145.642.15%70
Nov 27, 2025142.24143.10142.24142.58142.58-0.60%366
Nov 26, 2025139.58143.44139.58143.44143.443.21%203
Nov 25, 2025138.34138.98138.34138.98138.980.68%24
Nov 24, 2025138.04138.04138.04138.04138.040.47%250
Nov 21, 2025133.02137.40132.64137.40137.401.28%740
Nov 20, 2025137.36137.46135.66135.66135.660.15%228
Nov 19, 2025135.46135.46135.46135.46135.46-0.47%-
Nov 18, 2025133.38136.10132.84136.10136.100.12%331
Nov 17, 2025136.94138.06135.94135.94135.94-2.22%55
Nov 14, 2025138.92139.02138.92139.02139.02-1.17%71
Nov 13, 2025140.76140.76140.66140.66140.660.27%20
Nov 12, 2025138.00140.28137.94140.28140.281.73%1,350
Nov 11, 2025138.12138.72137.90137.90137.90-0.79%35
Nov 10, 2025139.12139.60139.00139.00139.00-0.06%31
Nov 7, 2025139.82139.82138.98139.08139.08-1.78%218
Nov 6, 2025141.60141.60141.60141.60141.601.94%-
Nov 5, 2025138.16138.90138.16138.90138.900.67%15
Nov 4, 2025138.48138.48137.98137.98137.98-2.04%420
Nov 3, 2025139.90140.86139.90140.86140.861.47%658
Oct 31, 2025137.68138.82137.68138.82138.82-0.20%17
Oct 30, 2025138.58139.10138.20139.10137.860.46%261
Oct 29, 2025143.42143.90138.46138.46137.23-4.93%224
Oct 28, 2025145.08145.64145.08145.64144.350.43%14
Oct 27, 2025146.58147.56145.02145.02143.73-2.57%675
Oct 24, 2025148.30148.84148.30148.84147.522.03%20
Oct 23, 2025147.00147.00145.64145.88144.582.89%205
Oct 22, 2025142.28143.10141.78141.78140.52-8.51%1,150
Oct 21, 2025154.12154.96154.12154.96153.580.08%100
Oct 20, 2025150.54154.84149.80154.84153.463.01%43
Oct 17, 2025148.96150.32148.96150.32148.98-0.33%50
Oct 16, 2025150.02150.82150.02150.82149.480.05%10
Oct 15, 2025149.48150.74149.48150.74149.400.09%13
Oct 14, 2025150.48150.60149.48150.60149.261.87%203
Oct 13, 2025150.74151.14147.84147.84146.53-4.52%525