Skip to main content
logo
Texas Instruments Incorporated (FRA:TII)
Germany flag Germany · Delayed Price · Currency is EUR
261.50
+0.15 (0.06%)
Last updated: May 14, 2026, 9:04 AM CET

FRA:TII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026252.60261.70252.60260.70260.705.42%138
May 12, 2026251.85251.85245.20247.30247.30-285
May 11, 2026245.55250.00245.55247.30247.300.53%469
May 8, 2026243.20247.00243.20246.00246.001.03%315
May 7, 2026244.15246.20239.95243.50243.501.84%117
May 6, 2026234.55239.10234.45239.10239.10-0.69%341
May 5, 2026238.25240.75238.25240.75240.750.06%2
May 4, 2026239.80240.60239.00240.60239.382.17%744
Apr 30, 2026228.35235.50228.35235.50234.312.01%395
Apr 29, 2026227.20231.80227.20230.85229.681.49%785
Apr 28, 2026229.15229.15226.80227.45226.30-1.49%301
Apr 27, 2026236.95236.95230.90230.90229.73-1.83%197
Apr 24, 2026240.45244.40234.70235.20234.01-1.30%640
Apr 23, 2026223.95242.00223.95238.30237.0918.29%806
Apr 22, 2026198.78201.45198.78201.45200.431.14%611
Apr 21, 2026198.42200.00198.42199.18198.171.41%527
Apr 20, 2026194.60196.42194.60196.42195.422.95%220
Apr 17, 2026191.34193.46190.66190.80189.833.43%469
Apr 16, 2026182.80184.60182.80184.48183.542.33%67
Apr 15, 2026184.86184.86180.28180.28179.37-2.86%105
Apr 14, 2026184.24185.58184.24185.58184.641.97%385
Apr 13, 2026182.22182.22182.00182.00181.08-0.27%30
Apr 10, 2026183.50183.50182.50182.50181.570.35%40
Apr 9, 2026179.94182.16179.94181.86180.942.56%114
Apr 8, 2026175.40177.64175.40177.32176.423.76%89
Apr 7, 2026170.90170.90170.90170.90170.032.34%-
Apr 2, 2026167.36167.36167.00167.00166.15-1.57%17
Apr 1, 2026167.62169.66167.62169.66168.803.46%5
Mar 31, 2026163.98163.98163.98163.98163.150.40%-
Mar 30, 2026165.24165.46163.32163.32162.49-1.58%78
Mar 27, 2026168.44168.44165.94165.94165.10-2.16%321
Mar 26, 2026169.60169.60169.60169.60168.74-0.91%-
Mar 25, 2026168.96171.16168.96171.16170.295.60%95
Mar 24, 2026162.08162.08162.08162.08161.26-1.24%-
Mar 23, 2026160.96168.00160.96164.12163.291.30%247
Mar 20, 2026162.02162.02162.02162.02161.20-0.44%-
Mar 19, 2026166.16166.16162.74162.74161.91-3.25%28
Mar 18, 2026168.90168.90168.20168.20167.350.26%100
Mar 17, 2026167.76167.76167.76167.76166.91-0.78%-
Mar 16, 2026167.14169.08167.14169.08168.221.09%22
Mar 13, 2026165.36167.26165.36167.26166.41-1.61%15
Mar 12, 2026170.74171.50170.00170.00169.14-1.07%130
Mar 11, 2026169.82171.84169.82171.84170.970.85%10
Mar 10, 2026168.28170.40168.28170.40169.543.09%143
Mar 9, 2026162.70165.72162.70165.30164.46-3.34%105
Mar 6, 2026170.86171.02170.86171.02170.15-1.55%40
Mar 5, 2026173.72173.72173.72173.72172.84-0.55%-
Mar 4, 2026173.14174.68173.14174.68173.79-0.52%83
Mar 3, 2026178.24178.24175.60175.60174.71-2.49%152
Mar 2, 2026179.04180.08179.04180.08179.171.50%277