Texas Instruments Incorporated (FRA:TII)
Germany flag Germany · Delayed Price · Currency is EUR
177.24
+3.84 (2.21%)
At close: Aug 22, 2025, 10:00 PM CET

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025173.50177.24172.64177.24-2.21%199
Aug 21, 2025171.80173.74170.32173.40-2.02%111
Aug 20, 2025167.62169.96167.06169.96-0.62%311
Aug 19, 2025166.50168.92166.46168.92-1.40%111
Aug 18, 2025166.26166.60166.26166.58--0.04%109
Aug 15, 2025166.58166.64164.30166.64-0.94%2,184
Aug 14, 2025165.26165.26163.40165.08-0.94%103
Aug 13, 2025166.04166.04163.54163.54--1.04%35
Aug 12, 2025159.00166.00158.60165.26-3.25%335
Aug 11, 2025160.20162.16160.06160.06--0.14%240
Aug 8, 2025159.30160.36159.30160.28-0.19%205
Aug 7, 2025163.36164.30159.98159.98-0.20%319
Aug 6, 2025160.20160.20159.08159.66-0.09%113
Aug 5, 2025159.20160.98158.60159.52-1.10%252
Aug 4, 2025155.18157.78155.18157.78-1.68%109
Aug 1, 2025158.26158.26154.86155.18--4.80%196
Jul 31, 2025163.96164.02163.00163.00--1.33%711
Jul 30, 2025165.94166.10164.62165.20--0.18%153
Jul 29, 2025165.00166.30163.64165.50-1.60%561
Jul 28, 2025157.62163.10157.16162.90-3.36%508
Jul 25, 2025158.50158.68156.50157.60-0.13%932
Jul 24, 2025160.12160.12157.40157.40--1.71%3,333
Jul 23, 2025161.10166.66159.90160.14--12.08%4,551
Jul 22, 2025182.42183.28179.76182.14--1.64%57
Jul 21, 2025186.28187.84185.18185.18--0.57%204
Jul 18, 2025186.48188.08186.16186.24--0.30%305
Jul 17, 2025184.68186.94184.68186.80--1.01%258
Jul 16, 2025188.70188.70188.70188.70--729
Jul 15, 2025189.52189.52188.50188.70-0.69%121
Jul 14, 2025187.94188.56186.64187.40--0.41%361
Jul 11, 2025189.06189.06188.00188.18--0.33%201
Jul 10, 2025183.30188.80182.98188.80-2.36%347
Jul 9, 2025186.48186.48184.10184.44--1.09%14
Jul 8, 2025186.48186.48186.48186.48-2.10%319
Jul 7, 2025185.84185.84182.64182.64--0.21%319
Jul 4, 2025183.70184.96183.02183.02--0.03%229
Jul 3, 2025184.00184.16183.02183.08-0.21%113
Jul 2, 2025180.42182.70178.06182.70-3.37%361
Jul 1, 2025176.74176.74176.74176.74--66
Jun 30, 2025176.74176.74176.74176.74--130
Jun 27, 2025176.36177.20175.80176.74--0.12%82
Jun 26, 2025175.68176.96175.68176.96-1.06%150
Jun 25, 2025177.14178.36175.10175.10--0.61%50
Jun 24, 2025175.88176.18175.88176.18-1.31%4
Jun 23, 2025171.42173.90171.42173.90-0.87%376
Jun 20, 2025172.60173.92171.30172.40-0.13%797
Jun 19, 2025175.32175.48171.98172.18--0.55%212
Jun 18, 2025171.90173.56171.90173.14-0.17%116
Jun 17, 2025171.80172.84171.80172.84-0.59%54
Jun 16, 2025169.32171.82168.86171.82-0.50%657