Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 155.20
-2.66 (-1.69%)
Last updated: Sep 30, 2025, 9:04 AM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | -1.05% | 140 |
| Sep 26, 2025 | 156.14 | 160.00 | 156.14 | 159.32 | 159.32 | 1.52% | 140 |
| Sep 25, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | 1.99% | 390 |
| Sep 24, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | 1.37% | 390 |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.07% | 390 |
| Sep 22, 2025 | 153.30 | 153.30 | 151.90 | 151.90 | 151.90 | -0.65% | 390 |
| Sep 19, 2025 | 154.64 | 154.64 | 152.90 | 152.90 | 152.90 | -0.79% | 161 |
| Sep 18, 2025 | 153.58 | 155.32 | 153.58 | 154.12 | 154.12 | 1.33% | 765 |
| Sep 17, 2025 | 149.72 | 152.44 | 149.72 | 152.10 | 152.10 | 0.81% | 120 |
| Sep 16, 2025 | 151.18 | 151.18 | 150.88 | 150.88 | 150.88 | 0.86% | 29 |
| Sep 15, 2025 | 151.88 | 151.88 | 149.60 | 149.60 | 149.60 | -4.60% | 74 |
| Sep 12, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | -0.41% | 1 |
| Sep 11, 2025 | 157.10 | 157.46 | 157.10 | 157.46 | 157.46 | 0.47% | 54 |
| Sep 10, 2025 | 157.78 | 158.34 | 156.46 | 156.72 | 156.72 | -0.43% | 75 |
| Sep 9, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.77% | 180 |
| Sep 8, 2025 | 160.18 | 160.46 | 160.18 | 160.24 | 160.24 | 0.26% | 180 |
| Sep 5, 2025 | 160.26 | 160.26 | 159.82 | 159.82 | 159.82 | -1.08% | 60 |
| Sep 4, 2025 | 167.62 | 168.34 | 159.18 | 161.56 | 161.56 | -5.77% | 642 |
| Sep 3, 2025 | 171.52 | 171.52 | 171.46 | 171.46 | 171.46 | -0.46% | 9 |
| Sep 2, 2025 | 172.14 | 172.26 | 172.14 | 172.26 | 172.26 | -0.24% | 22 |
| Sep 1, 2025 | 172.08 | 173.00 | 172.08 | 172.68 | 172.68 | -0.79% | 53 |
| Aug 29, 2025 | 174.38 | 174.38 | 174.06 | 174.06 | 174.06 | -1.19% | 66 |
| Aug 28, 2025 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | -0.43% | 20 |
| Aug 27, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -0.23% | 20 |
| Aug 26, 2025 | 176.42 | 177.36 | 176.42 | 177.32 | 177.32 | 0.75% | 20 |
| Aug 25, 2025 | 175.80 | 176.00 | 175.80 | 176.00 | 176.00 | 1.90% | 350 |
| Aug 22, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.38% | 350 |
| Aug 21, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | 2.69% | 350 |
| Aug 20, 2025 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | -0.51% | 350 |
| Aug 19, 2025 | 166.12 | 168.42 | 166.12 | 168.42 | 168.42 | 0.96% | 350 |
| Aug 18, 2025 | 166.24 | 166.82 | 165.24 | 166.82 | 166.82 | 0.53% | 85 |
| Aug 15, 2025 | 165.78 | 165.94 | 165.78 | 165.94 | 165.94 | 0.38% | 10 |
| Aug 14, 2025 | 164.34 | 165.32 | 164.34 | 165.32 | 165.32 | 0.13% | 51 |
| Aug 13, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 3.91% | 7 |
| Aug 12, 2025 | 158.24 | 158.88 | 158.24 | 158.88 | 158.88 | -0.72% | 7 |
| Aug 11, 2025 | 160.18 | 160.18 | 160.04 | 160.04 | 160.04 | -0.19% | 39 |
| Aug 8, 2025 | 158.84 | 160.56 | 158.84 | 160.34 | 160.34 | -2.12% | 168 |
| Aug 7, 2025 | 162.60 | 163.82 | 162.60 | 163.82 | 163.82 | 2.77% | 93 |
| Aug 6, 2025 | 160.20 | 160.20 | 159.40 | 159.40 | 159.40 | 0.66% | 118 |
| Aug 5, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | 0.93% | 415 |
| Aug 4, 2025 | 156.54 | 157.48 | 156.48 | 156.90 | 156.90 | -0.44% | 127 |
| Aug 1, 2025 | 158.08 | 158.50 | 157.42 | 157.60 | 157.60 | -3.51% | 198 |
| Jul 31, 2025 | 164.12 | 164.12 | 163.34 | 163.34 | 163.34 | -2.10% | 2,372 |
| Jul 30, 2025 | 165.74 | 166.84 | 165.74 | 166.84 | 165.67 | 1.24% | 642 |
| Jul 29, 2025 | 163.40 | 164.80 | 163.40 | 164.80 | 163.65 | 0.48% | 2,041 |
| Jul 28, 2025 | 159.08 | 164.02 | 158.54 | 164.02 | 162.87 | 4.60% | 3,492 |
| Jul 25, 2025 | 158.04 | 158.70 | 156.80 | 156.80 | 155.70 | -0.55% | 572 |
| Jul 24, 2025 | 159.10 | 159.10 | 157.66 | 157.66 | 156.56 | -1.39% | 5,629 |
| Jul 23, 2025 | 162.30 | 165.94 | 159.88 | 159.88 | 158.76 | -11.46% | 13,898 |
| Jul 22, 2025 | 180.58 | 180.58 | 180.58 | 180.58 | 179.32 | -3.34% | 1,424 |