Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 148.96
+1.38 (0.94%)
Last updated: Oct 23, 2025, 4:39 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 147.64 | 149.10 | 145.26 | 148.96 | - | 0.94% | 81 |
| Oct 22, 2025 | 142.44 | 148.04 | 140.96 | 147.58 | - | -5.07% | 3,170 |
| Oct 21, 2025 | 154.32 | 155.46 | 154.08 | 155.46 | - | 1.03% | 43 |
| Oct 20, 2025 | 149.80 | 154.30 | 148.26 | 153.88 | - | 2.26% | 804 |
| Oct 17, 2025 | 149.22 | 151.12 | 149.20 | 150.48 | - | -0.74% | 213 |
| Oct 16, 2025 | 150.42 | 151.60 | 150.24 | 151.60 | - | 0.58% | 181 |
| Oct 15, 2025 | 150.62 | 151.46 | 148.52 | 150.72 | - | 0.25% | 96 |
| Oct 14, 2025 | 150.56 | 150.56 | 149.28 | 150.34 | - | -0.74% | 119 |
| Oct 13, 2025 | 149.80 | 151.52 | 147.40 | 151.46 | - | -0.13% | 922 |
| Oct 10, 2025 | 155.12 | 156.60 | 151.66 | 151.66 | - | -1.95% | 238 |
| Oct 9, 2025 | 155.88 | 155.88 | 154.68 | 154.68 | - | -0.72% | 81 |
| Oct 8, 2025 | 152.74 | 155.80 | 152.70 | 155.80 | - | 0.61% | 156 |
| Oct 7, 2025 | 155.30 | 156.22 | 154.46 | 154.86 | - | -0.50% | 128 |
| Oct 6, 2025 | 154.50 | 155.64 | 154.48 | 155.64 | - | 0.01% | 311 |
| Oct 3, 2025 | 155.84 | 157.24 | 155.62 | 155.62 | - | 0.26% | 30 |
| Oct 2, 2025 | 154.00 | 156.20 | 153.98 | 155.22 | - | 0.14% | 182 |
| Oct 1, 2025 | 155.22 | 157.02 | 154.12 | 155.00 | - | -1.81% | 1,372 |
| Sep 30, 2025 | 157.86 | 157.86 | 157.86 | 157.86 | - | - | 17 |
| Sep 29, 2025 | 157.54 | 159.42 | 157.54 | 157.86 | - | 0.50% | 446 |
| Sep 26, 2025 | 157.14 | 161.38 | 156.22 | 157.08 | - | 0.58% | 859 |
| Sep 25, 2025 | 156.50 | 157.52 | 156.00 | 156.18 | - | -0.26% | 138 |
| Sep 24, 2025 | 154.90 | 156.58 | 154.52 | 156.58 | - | 1.40% | 56 |
| Sep 23, 2025 | 152.34 | 154.42 | 152.24 | 154.42 | - | 1.61% | 204 |
| Sep 22, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | - | - | 396 |
| Sep 19, 2025 | 154.78 | 155.36 | 151.98 | 151.98 | - | -1.59% | 247 |
| Sep 18, 2025 | 153.92 | 155.36 | 153.82 | 154.44 | - | 1.46% | 1,108 |
| Sep 17, 2025 | 149.78 | 152.22 | 149.78 | 152.22 | - | 1.29% | 404 |
| Sep 16, 2025 | 151.62 | 151.64 | 150.06 | 150.28 | - | -0.17% | 398 |
| Sep 15, 2025 | 151.96 | 152.44 | 149.32 | 150.54 | - | -3.66% | 1,017 |
| Sep 12, 2025 | 156.58 | 157.16 | 156.20 | 156.26 | - | -0.36% | 129 |
| Sep 11, 2025 | 157.06 | 157.20 | 156.30 | 156.82 | - | - | 151 |
| Sep 10, 2025 | 157.82 | 158.80 | 156.58 | 156.82 | - | -0.82% | 150 |
| Sep 9, 2025 | 157.12 | 158.12 | 157.12 | 158.12 | - | 0.92% | 145 |
| Sep 8, 2025 | 160.48 | 161.24 | 156.68 | 156.68 | - | -1.48% | 358 |
| Sep 5, 2025 | 160.98 | 161.16 | 159.04 | 159.04 | - | -1.02% | 156 |
| Sep 4, 2025 | 167.92 | 169.58 | 158.56 | 160.68 | - | -3.47% | 549 |
| Sep 3, 2025 | 170.14 | 171.78 | 166.46 | 166.46 | - | -1.63% | 438 |
| Sep 2, 2025 | 173.14 | 173.14 | 169.22 | 169.22 | - | -1.63% | 67 |
| Sep 1, 2025 | 172.50 | 172.70 | 170.66 | 172.02 | - | -2.78% | 496 |
| Aug 29, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | - | - | - |
| Aug 28, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | - | 0.50% | 8 |
| Aug 27, 2025 | 176.30 | 176.30 | 176.02 | 176.06 | - | -0.36% | 138 |
| Aug 26, 2025 | 176.58 | 177.10 | 176.58 | 176.70 | - | 0.79% | 41 |
| Aug 25, 2025 | 175.72 | 175.72 | 175.32 | 175.32 | - | -1.08% | 129 |
| Aug 22, 2025 | 173.50 | 177.24 | 172.64 | 177.24 | - | 2.21% | 199 |
| Aug 21, 2025 | 171.80 | 173.74 | 170.32 | 173.40 | - | 2.02% | 111 |
| Aug 20, 2025 | 167.62 | 169.96 | 167.06 | 169.96 | - | 0.62% | 311 |
| Aug 19, 2025 | 166.50 | 168.92 | 166.46 | 168.92 | - | 1.40% | 111 |
| Aug 18, 2025 | 166.26 | 166.60 | 166.26 | 166.58 | - | -0.04% | 109 |
| Aug 15, 2025 | 166.58 | 166.64 | 164.30 | 166.64 | - | 0.94% | 2,184 |