Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 185.14
-0.62 (-0.33%)
At close: Feb 20, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 148.30 | 150.48 | 148.30 | 150.48 | 149.50 | 0.98% | 148 |
| Dec 30, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 148.05 | -0.12% | - |
| Dec 29, 2025 | 149.82 | 149.82 | 149.20 | 149.20 | 148.23 | -1.10% | 60 |
| Dec 23, 2025 | 151.32 | 151.96 | 150.86 | 150.86 | 149.88 | -0.71% | 702 |
| Dec 22, 2025 | 150.32 | 151.94 | 150.32 | 151.94 | 150.95 | 0.80% | 250 |
| Dec 19, 2025 | 150.08 | 150.74 | 150.08 | 150.74 | 149.76 | 0.76% | 110 |
| Dec 18, 2025 | 148.50 | 149.60 | 148.50 | 149.60 | 148.63 | -1.11% | 47 |
| Dec 17, 2025 | 151.02 | 151.54 | 151.02 | 151.28 | 150.30 | 0.89% | 221 |
| Dec 16, 2025 | 150.22 | 151.08 | 149.90 | 149.94 | 148.97 | 0.46% | 260 |
| Dec 15, 2025 | 152.78 | 152.78 | 149.26 | 149.26 | 148.29 | -3.59% | 160 |
| Dec 12, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 153.82 | 0.75% | - |
| Dec 11, 2025 | 153.66 | 153.66 | 153.66 | 153.66 | 152.66 | 0.04% | - |
| Dec 10, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 152.60 | -0.81% | - |
| Dec 9, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 153.85 | -0.12% | - |
| Dec 8, 2025 | 157.12 | 157.12 | 155.04 | 155.04 | 154.03 | 0.47% | 307 |