Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 155.18
-7.82 (-4.80%)
At close: Aug 1, 2025, 10:00 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 158.26 | 158.26 | 154.86 | 155.18 | - | -4.80% | 196 |
| Jul 31, 2025 | 163.96 | 164.02 | 163.00 | 163.00 | - | -1.33% | 711 |
| Jul 30, 2025 | 165.94 | 166.10 | 164.62 | 165.20 | - | -0.18% | 153 |
| Jul 29, 2025 | 165.00 | 166.30 | 163.64 | 165.50 | - | 1.60% | 561 |
| Jul 28, 2025 | 157.62 | 163.10 | 157.16 | 162.90 | - | 3.36% | 508 |
| Jul 25, 2025 | 158.50 | 158.68 | 156.50 | 157.60 | - | 0.13% | 932 |
| Jul 24, 2025 | 160.12 | 160.12 | 157.40 | 157.40 | - | -1.71% | 3,333 |
| Jul 23, 2025 | 161.10 | 166.66 | 159.90 | 160.14 | - | -12.08% | 4,551 |
| Jul 22, 2025 | 182.42 | 183.28 | 179.76 | 182.14 | - | -1.64% | 57 |
| Jul 21, 2025 | 186.28 | 187.84 | 185.18 | 185.18 | - | -0.57% | 204 |
| Jul 18, 2025 | 186.48 | 188.08 | 186.16 | 186.24 | - | -0.30% | 305 |
| Jul 17, 2025 | 184.68 | 186.94 | 184.68 | 186.80 | - | -1.01% | 258 |
| Jul 16, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | - | - | 729 |
| Jul 15, 2025 | 189.52 | 189.52 | 188.50 | 188.70 | - | 0.69% | 121 |
| Jul 14, 2025 | 187.94 | 188.56 | 186.64 | 187.40 | - | -0.41% | 361 |
| Jul 11, 2025 | 189.06 | 189.06 | 188.00 | 188.18 | - | -0.33% | 201 |
| Jul 10, 2025 | 183.30 | 188.80 | 182.98 | 188.80 | - | 2.36% | 347 |
| Jul 9, 2025 | 186.48 | 186.48 | 184.10 | 184.44 | - | -1.09% | 14 |
| Jul 8, 2025 | 186.48 | 186.48 | 186.48 | 186.48 | - | 2.10% | 319 |
| Jul 7, 2025 | 185.84 | 185.84 | 182.64 | 182.64 | - | -0.21% | 319 |
| Jul 4, 2025 | 183.70 | 184.96 | 183.02 | 183.02 | - | -0.03% | 229 |
| Jul 3, 2025 | 184.00 | 184.16 | 183.02 | 183.08 | - | 0.21% | 113 |
| Jul 2, 2025 | 180.42 | 182.70 | 178.06 | 182.70 | - | 3.37% | 361 |
| Jul 1, 2025 | 176.74 | 176.74 | 176.74 | 176.74 | - | - | 66 |
| Jun 30, 2025 | 176.74 | 176.74 | 176.74 | 176.74 | - | - | 130 |
| Jun 27, 2025 | 176.36 | 177.20 | 175.80 | 176.74 | - | -0.12% | 82 |
| Jun 26, 2025 | 175.68 | 176.96 | 175.68 | 176.96 | - | 1.06% | 150 |
| Jun 25, 2025 | 177.14 | 178.36 | 175.10 | 175.10 | - | -0.61% | 50 |
| Jun 24, 2025 | 175.88 | 176.18 | 175.88 | 176.18 | - | 1.31% | 4 |
| Jun 23, 2025 | 171.42 | 173.90 | 171.42 | 173.90 | - | 0.87% | 376 |
| Jun 20, 2025 | 172.60 | 173.92 | 171.30 | 172.40 | - | 0.13% | 797 |
| Jun 19, 2025 | 175.32 | 175.48 | 171.98 | 172.18 | - | -0.55% | 212 |
| Jun 18, 2025 | 171.90 | 173.56 | 171.90 | 173.14 | - | 0.17% | 116 |
| Jun 17, 2025 | 171.80 | 172.84 | 171.80 | 172.84 | - | 0.59% | 54 |
| Jun 16, 2025 | 169.32 | 171.82 | 168.86 | 171.82 | - | 0.50% | 657 |
| Jun 13, 2025 | 171.14 | 171.14 | 170.92 | 170.96 | - | -0.70% | 36 |
| Jun 12, 2025 | 172.86 | 172.86 | 171.00 | 172.16 | - | -2.18% | 354 |
| Jun 11, 2025 | 176.80 | 177.12 | 175.94 | 176.00 | - | -0.06% | 228 |
| Jun 10, 2025 | 176.02 | 176.64 | 175.82 | 176.10 | - | 3.39% | 188 |
| Jun 9, 2025 | 170.32 | 170.32 | 170.32 | 170.32 | - | - | 182 |
| Jun 6, 2025 | 170.00 | 170.32 | 170.00 | 170.32 | - | 0.77% | 121 |
| Jun 5, 2025 | 168.16 | 169.02 | 167.20 | 169.02 | - | 1.25% | 440 |
| Jun 4, 2025 | 165.82 | 167.22 | 165.16 | 166.94 | - | 1.51% | 201 |
| Jun 3, 2025 | 160.72 | 164.46 | 159.88 | 164.46 | - | 2.99% | 118 |
| Jun 2, 2025 | 159.50 | 160.44 | 159.10 | 159.68 | - | -0.40% | 253 |
| May 30, 2025 | 162.94 | 163.58 | 160.20 | 160.32 | - | -1.23% | 379 |
| May 29, 2025 | 166.40 | 167.04 | 162.22 | 162.32 | - | -0.58% | 597 |
| May 28, 2025 | 161.36 | 163.42 | 160.66 | 163.26 | - | 1.49% | 80 |
| May 27, 2025 | 157.64 | 160.86 | 157.10 | 160.86 | - | -0.35% | 100 |
| May 26, 2025 | 155.54 | 161.42 | 155.54 | 161.42 | - | 4.66% | 218 |