Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 167.26
-2.74 (-1.61%)
At close: Mar 13, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 165.36 | 167.26 | 165.36 | 167.26 | 167.26 | -1.61% | 15 |
| Mar 12, 2026 | 170.74 | 171.50 | 170.00 | 170.00 | 170.00 | -1.07% | 130 |
| Mar 11, 2026 | 169.82 | 171.84 | 169.82 | 171.84 | 171.84 | 0.85% | 10 |
| Mar 10, 2026 | 168.28 | 170.40 | 168.28 | 170.40 | 170.40 | 3.09% | 143 |
| Mar 9, 2026 | 162.70 | 165.72 | 162.70 | 165.30 | 165.30 | -3.34% | 105 |
| Mar 6, 2026 | 170.86 | 171.02 | 170.86 | 171.02 | 171.02 | -1.55% | 40 |
| Mar 5, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.55% | - |
| Mar 4, 2026 | 173.14 | 174.68 | 173.14 | 174.68 | 174.68 | -0.52% | 83 |
| Mar 3, 2026 | 178.24 | 178.24 | 175.60 | 175.60 | 175.60 | -2.49% | 152 |
| Mar 2, 2026 | 179.04 | 180.08 | 179.04 | 180.08 | 180.08 | 1.50% | 277 |
| Feb 27, 2026 | 179.44 | 180.82 | 177.42 | 177.42 | 177.42 | -1.51% | 15 |
| Feb 26, 2026 | 180.18 | 180.82 | 179.34 | 180.14 | 180.14 | -0.58% | 134 |
| Feb 25, 2026 | 180.52 | 181.28 | 180.52 | 181.20 | 181.20 | 0.28% | 3 |
| Feb 24, 2026 | 186.66 | 187.78 | 180.70 | 180.70 | 180.70 | -2.39% | 233 |
| Feb 23, 2026 | 184.32 | 185.18 | 184.32 | 185.12 | 185.12 | -0.01% | 421 |
| Feb 20, 2026 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | -0.33% | - |
| Feb 19, 2026 | 188.64 | 188.88 | 185.76 | 185.76 | 185.76 | -1.29% | 83 |
| Feb 18, 2026 | 190.08 | 195.64 | 188.18 | 188.18 | 188.18 | -1.69% | 140 |
| Feb 17, 2026 | 188.30 | 191.42 | 188.30 | 191.42 | 191.42 | 0.61% | 193 |
| Feb 16, 2026 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 2.19% | - |
| Feb 13, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | -1.49% | - |
| Feb 12, 2026 | 190.68 | 192.60 | 189.00 | 189.00 | 189.00 | -2.07% | 39 |
| Feb 11, 2026 | 185.32 | 193.00 | 184.82 | 193.00 | 193.00 | 5.72% | 1,126 |
| Feb 10, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | -1.62% | - |
| Feb 9, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | -3.36% | - |
| Feb 6, 2026 | 188.88 | 192.02 | 188.88 | 192.02 | 192.02 | 1.17% | 60 |
| Feb 5, 2026 | 189.00 | 190.02 | 189.00 | 189.80 | 189.80 | 0.33% | 295 |
| Feb 4, 2026 | 187.72 | 189.20 | 186.52 | 189.18 | 189.18 | 0.10% | 157 |
| Feb 3, 2026 | 189.92 | 189.92 | 189.00 | 189.00 | 189.00 | -0.55% | 250 |
| Feb 2, 2026 | 177.82 | 190.04 | 177.82 | 190.04 | 190.04 | 5.45% | 437 |
| Jan 30, 2026 | 180.80 | 181.94 | 180.22 | 180.22 | 180.22 | -1.70% | 493 |
| Jan 29, 2026 | 178.98 | 183.54 | 178.88 | 183.34 | 182.15 | 2.93% | 1,276 |
| Jan 28, 2026 | 175.46 | 179.50 | 173.96 | 178.12 | 176.96 | 8.41% | 456 |
| Jan 27, 2026 | 166.32 | 166.32 | 164.30 | 164.30 | 163.23 | 1.39% | 538 |
| Jan 26, 2026 | 162.26 | 162.88 | 162.04 | 162.04 | 160.99 | -0.11% | 86 |
| Jan 23, 2026 | 165.80 | 166.74 | 162.22 | 162.22 | 161.17 | -2.35% | 341 |
| Jan 22, 2026 | 166.12 | 166.12 | 166.12 | 166.12 | 165.04 | 0.68% | - |
| Jan 21, 2026 | 161.82 | 165.00 | 161.82 | 165.00 | 163.93 | 1.08% | 253 |
| Jan 20, 2026 | 162.20 | 163.24 | 162.20 | 163.24 | 162.18 | -0.55% | 5 |
| Jan 19, 2026 | 163.68 | 164.14 | 163.68 | 164.14 | 163.07 | 0.49% | 20 |
| Jan 16, 2026 | 163.34 | 163.34 | 163.34 | 163.34 | 162.28 | -1.53% | - |
| Jan 15, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 164.80 | 2.71% | - |
| Jan 14, 2026 | 161.30 | 161.50 | 161.16 | 161.50 | 160.45 | -0.11% | 210 |
| Jan 13, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 160.63 | -0.54% | - |
| Jan 12, 2026 | 161.60 | 162.62 | 161.60 | 162.56 | 161.50 | 0.49% | 955 |
| Jan 9, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 160.71 | -0.15% | - |
| Jan 8, 2026 | 157.20 | 162.00 | 157.20 | 162.00 | 160.95 | -0.55% | 125 |
| Jan 7, 2026 | 163.08 | 163.08 | 162.90 | 162.90 | 161.84 | 7.35% | 74 |
| Jan 6, 2026 | 151.74 | 151.74 | 151.74 | 151.74 | 150.76 | -0.22% | - |
| Jan 5, 2026 | 151.94 | 152.08 | 151.94 | 152.08 | 151.09 | 1.06% | 50 |