Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 145.24
-0.44 (-0.30%)
Last updated: Dec 1, 2025, 9:00 AM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 144.36 | 145.44 | 143.52 | 145.44 | 145.44 | -0.14% | 272 |
| Nov 28, 2025 | 141.48 | 145.64 | 141.48 | 145.64 | 145.64 | 2.15% | 70 |
| Nov 27, 2025 | 142.24 | 143.10 | 142.24 | 142.58 | 142.58 | -0.60% | 366 |
| Nov 26, 2025 | 139.58 | 143.44 | 139.58 | 143.44 | 143.44 | 3.21% | 203 |
| Nov 25, 2025 | 138.34 | 138.98 | 138.34 | 138.98 | 138.98 | 0.68% | 24 |
| Nov 24, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 0.47% | 250 |
| Nov 21, 2025 | 133.02 | 137.40 | 132.64 | 137.40 | 137.40 | 1.28% | 740 |
| Nov 20, 2025 | 137.36 | 137.46 | 135.66 | 135.66 | 135.66 | 0.15% | 228 |
| Nov 19, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | -0.47% | - |
| Nov 18, 2025 | 133.38 | 136.10 | 132.84 | 136.10 | 136.10 | 0.12% | 331 |
| Nov 17, 2025 | 136.94 | 138.06 | 135.94 | 135.94 | 135.94 | -2.22% | 55 |
| Nov 14, 2025 | 138.92 | 139.02 | 138.92 | 139.02 | 139.02 | -1.17% | 71 |
| Nov 13, 2025 | 140.76 | 140.76 | 140.66 | 140.66 | 140.66 | 0.27% | 20 |
| Nov 12, 2025 | 138.00 | 140.28 | 137.94 | 140.28 | 140.28 | 1.73% | 1,350 |
| Nov 11, 2025 | 138.12 | 138.72 | 137.90 | 137.90 | 137.90 | -0.79% | 35 |
| Nov 10, 2025 | 139.12 | 139.60 | 139.00 | 139.00 | 139.00 | -0.06% | 31 |
| Nov 7, 2025 | 139.82 | 139.82 | 138.98 | 139.08 | 139.08 | -1.78% | 218 |
| Nov 6, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.94% | - |
| Nov 5, 2025 | 138.16 | 138.90 | 138.16 | 138.90 | 138.90 | 0.67% | 15 |
| Nov 4, 2025 | 138.48 | 138.48 | 137.98 | 137.98 | 137.98 | -2.04% | 420 |
| Nov 3, 2025 | 139.90 | 140.86 | 139.90 | 140.86 | 140.86 | 1.47% | 658 |
| Oct 31, 2025 | 137.68 | 138.82 | 137.68 | 138.82 | 138.82 | -0.20% | 17 |
| Oct 30, 2025 | 138.58 | 139.10 | 138.20 | 139.10 | 137.86 | 0.46% | 261 |
| Oct 29, 2025 | 143.42 | 143.90 | 138.46 | 138.46 | 137.23 | -4.93% | 224 |
| Oct 28, 2025 | 145.08 | 145.64 | 145.08 | 145.64 | 144.35 | 0.43% | 14 |
| Oct 27, 2025 | 146.58 | 147.56 | 145.02 | 145.02 | 143.73 | -2.57% | 675 |
| Oct 24, 2025 | 148.30 | 148.84 | 148.30 | 148.84 | 147.52 | 2.03% | 20 |
| Oct 23, 2025 | 147.00 | 147.00 | 145.64 | 145.88 | 144.58 | 2.89% | 205 |
| Oct 22, 2025 | 142.28 | 143.10 | 141.78 | 141.78 | 140.52 | -8.51% | 1,150 |
| Oct 21, 2025 | 154.12 | 154.96 | 154.12 | 154.96 | 153.58 | 0.08% | 100 |
| Oct 20, 2025 | 150.54 | 154.84 | 149.80 | 154.84 | 153.46 | 3.01% | 43 |
| Oct 17, 2025 | 148.96 | 150.32 | 148.96 | 150.32 | 148.98 | -0.33% | 50 |
| Oct 16, 2025 | 150.02 | 150.82 | 150.02 | 150.82 | 149.48 | 0.05% | 10 |
| Oct 15, 2025 | 149.48 | 150.74 | 149.48 | 150.74 | 149.40 | 0.09% | 13 |
| Oct 14, 2025 | 150.48 | 150.60 | 149.48 | 150.60 | 149.26 | 1.87% | 203 |
| Oct 13, 2025 | 150.74 | 151.14 | 147.84 | 147.84 | 146.53 | -4.52% | 525 |
| Oct 10, 2025 | 154.36 | 154.84 | 154.36 | 154.84 | 153.46 | -0.15% | 10 |
| Oct 9, 2025 | 155.70 | 155.70 | 155.08 | 155.08 | 153.70 | 1.97% | 115 |
| Oct 8, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 150.73 | -2.43% | - |
| Oct 7, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 154.48 | 0.54% | 40 |
| Oct 6, 2025 | 154.02 | 155.14 | 154.02 | 155.02 | 153.64 | -0.41% | 70 |
| Oct 3, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 154.28 | -0.05% | - |
| Oct 2, 2025 | 153.36 | 155.74 | 153.36 | 155.74 | 154.36 | 0.61% | 87 |
| Oct 1, 2025 | 155.46 | 155.46 | 154.60 | 154.80 | 153.42 | -0.86% | 168 |
| Sep 30, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 154.75 | -0.95% | - |
| Sep 29, 2025 | 157.64 | 157.64 | 157.64 | 157.64 | 156.24 | -1.05% | - |
| Sep 26, 2025 | 156.14 | 160.00 | 156.14 | 159.32 | 157.90 | 1.52% | 140 |
| Sep 25, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 155.55 | 1.99% | - |
| Sep 24, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 152.51 | 1.37% | - |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.45 | -0.07% | - |