Texas Instruments Incorporated (FRA:TII)
Germany flag Germany · Delayed Price · Currency is EUR
148.96
+1.38 (0.94%)
Last updated: Oct 23, 2025, 4:39 PM CET

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025147.64149.10145.26148.96-0.94%81
Oct 22, 2025142.44148.04140.96147.58--5.07%3,170
Oct 21, 2025154.32155.46154.08155.46-1.03%43
Oct 20, 2025149.80154.30148.26153.88-2.26%804
Oct 17, 2025149.22151.12149.20150.48--0.74%213
Oct 16, 2025150.42151.60150.24151.60-0.58%181
Oct 15, 2025150.62151.46148.52150.72-0.25%96
Oct 14, 2025150.56150.56149.28150.34--0.74%119
Oct 13, 2025149.80151.52147.40151.46--0.13%922
Oct 10, 2025155.12156.60151.66151.66--1.95%238
Oct 9, 2025155.88155.88154.68154.68--0.72%81
Oct 8, 2025152.74155.80152.70155.80-0.61%156
Oct 7, 2025155.30156.22154.46154.86--0.50%128
Oct 6, 2025154.50155.64154.48155.64-0.01%311
Oct 3, 2025155.84157.24155.62155.62-0.26%30
Oct 2, 2025154.00156.20153.98155.22-0.14%182
Oct 1, 2025155.22157.02154.12155.00--1.81%1,372
Sep 30, 2025157.86157.86157.86157.86--17
Sep 29, 2025157.54159.42157.54157.86-0.50%446
Sep 26, 2025157.14161.38156.22157.08-0.58%859
Sep 25, 2025156.50157.52156.00156.18--0.26%138
Sep 24, 2025154.90156.58154.52156.58-1.40%56
Sep 23, 2025152.34154.42152.24154.42-1.61%204
Sep 22, 2025151.98151.98151.98151.98--396
Sep 19, 2025154.78155.36151.98151.98--1.59%247
Sep 18, 2025153.92155.36153.82154.44-1.46%1,108
Sep 17, 2025149.78152.22149.78152.22-1.29%404
Sep 16, 2025151.62151.64150.06150.28--0.17%398
Sep 15, 2025151.96152.44149.32150.54--3.66%1,017
Sep 12, 2025156.58157.16156.20156.26--0.36%129
Sep 11, 2025157.06157.20156.30156.82--151
Sep 10, 2025157.82158.80156.58156.82--0.82%150
Sep 9, 2025157.12158.12157.12158.12-0.92%145
Sep 8, 2025160.48161.24156.68156.68--1.48%358
Sep 5, 2025160.98161.16159.04159.04--1.02%156
Sep 4, 2025167.92169.58158.56160.68--3.47%549
Sep 3, 2025170.14171.78166.46166.46--1.63%438
Sep 2, 2025173.14173.14169.22169.22--1.63%67
Sep 1, 2025172.50172.70170.66172.02--2.78%496
Aug 29, 2025176.94176.94176.94176.94---
Aug 28, 2025176.94176.94176.94176.94-0.50%8
Aug 27, 2025176.30176.30176.02176.06--0.36%138
Aug 26, 2025176.58177.10176.58176.70-0.79%41
Aug 25, 2025175.72175.72175.32175.32--1.08%129
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