Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 224.25
-0.90 (-0.40%)
Last updated: Sep 14, 2026, 3:31 PM CET
FRA:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 228.40 | 228.40 | 224.25 | 224.25 | 224.25 | -0.40% | 56 |
| Sep 11, 2026 | 224.15 | 225.15 | 224.15 | 225.15 | 225.15 | 1.65% | 6 |
| Sep 10, 2026 | 223.90 | 223.90 | 221.50 | 221.50 | 221.50 | -0.34% | 5 |
| Sep 9, 2026 | 222.25 | 222.30 | 222.25 | 222.25 | 222.25 | -0.43% | 45 |
| Sep 8, 2026 | 224.10 | 224.10 | 223.20 | 223.20 | 223.20 | 0.47% | 100 |
| Sep 7, 2026 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | -1.11% | - |
| Sep 4, 2026 | 219.95 | 224.65 | 219.95 | 224.65 | 224.65 | 3.03% | 60 |
| Sep 3, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - | 60 |
| Sep 2, 2026 | 217.55 | 218.05 | 216.90 | 218.05 | 218.05 | 0.60% | 60 |
| Sep 1, 2026 | 224.60 | 224.60 | 216.75 | 216.75 | 216.75 | -3.71% | 30 |
| Aug 31, 2026 | 223.75 | 225.15 | 223.75 | 225.10 | 225.10 | 0.04% | 244 |
| Aug 28, 2026 | 228.40 | 228.60 | 225.00 | 225.00 | 225.00 | 0.22% | 190 |
| Aug 27, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.11% | - |
| Aug 26, 2026 | 222.40 | 224.25 | 222.40 | 224.25 | 224.25 | -0.58% | 9 |
| Aug 25, 2026 | 223.30 | 225.55 | 223.30 | 225.55 | 225.55 | 0.92% | 40 |
| Aug 24, 2026 | 223.50 | 223.50 | 221.65 | 223.50 | 223.50 | -2.34% | 24 |
| Aug 21, 2026 | 227.30 | 228.85 | 227.30 | 228.85 | 228.85 | -0.67% | 8 |
| Aug 20, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -1.12% | - |
| Aug 19, 2026 | 232.75 | 233.00 | 232.75 | 233.00 | 233.00 | -0.28% | 5 |
| Aug 18, 2026 | 241.95 | 241.95 | 233.65 | 233.65 | 233.65 | -4.10% | 20 |
| Aug 17, 2026 | 241.65 | 243.65 | 241.65 | 243.65 | 243.65 | 3.09% | 115 |
| Aug 14, 2026 | 236.30 | 236.50 | 236.30 | 236.35 | 236.35 | -1.60% | 15 |
| Aug 13, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.42% | - |
| Aug 12, 2026 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | -0.63% | - |
| Aug 11, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.25% | 10 |
| Aug 10, 2026 | 248.65 | 248.65 | 248.00 | 248.30 | 248.30 | 1.99% | 355 |
| Aug 7, 2026 | 242.25 | 244.20 | 242.25 | 243.45 | 243.45 | 1.56% | 24 |
| Aug 6, 2026 | 239.60 | 239.70 | 239.60 | 239.70 | 239.70 | -1.90% | 3 |
| Aug 5, 2026 | 245.80 | 245.80 | 244.35 | 244.35 | 244.35 | 1.71% | 20 |
| Aug 4, 2026 | 233.70 | 240.25 | 233.70 | 240.25 | 240.25 | 3.56% | 116 |
| Aug 3, 2026 | 241.10 | 241.10 | 232.00 | 232.00 | 232.00 | -4.23% | 56 |
| Jul 31, 2026 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | -0.23% | 224 |
| Jul 30, 2026 | 239.65 | 244.05 | 239.15 | 244.05 | 242.82 | 0.56% | 224 |
| Jul 29, 2026 | 239.85 | 242.70 | 239.85 | 242.70 | 241.47 | -0.63% | 3 |
| Jul 28, 2026 | 241.20 | 244.25 | 240.95 | 244.25 | 243.02 | 0.47% | 41 |
| Jul 27, 2026 | 248.20 | 249.90 | 243.10 | 243.10 | 241.87 | -2.21% | 58 |
| Jul 24, 2026 | 247.10 | 248.60 | 247.10 | 248.60 | 247.34 | 1.53% | 10 |
| Jul 23, 2026 | 249.00 | 249.00 | 244.85 | 244.85 | 243.61 | -2.02% | 31 |
| Jul 22, 2026 | 251.15 | 252.70 | 249.90 | 249.90 | 248.64 | -2.40% | 141 |
| Jul 21, 2026 | 251.95 | 256.05 | 251.95 | 256.05 | 254.76 | 2.48% | 15 |
| Jul 20, 2026 | 248.80 | 249.85 | 248.80 | 249.85 | 248.59 | -0.30% | 50 |
| Jul 17, 2026 | 249.75 | 250.60 | 248.75 | 250.60 | 249.33 | -1.26% | 68 |
| Jul 16, 2026 | 262.45 | 262.45 | 252.80 | 253.80 | 252.52 | -3.17% | 196 |
| Jul 15, 2026 | 270.30 | 272.40 | 262.10 | 262.10 | 260.78 | -1.09% | 70 |
| Jul 14, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 263.66 | 1.20% | - |
| Jul 13, 2026 | 267.45 | 267.45 | 261.85 | 261.85 | 260.53 | -4.01% | 2 |
| Jul 10, 2026 | 268.25 | 272.80 | 268.25 | 272.80 | 271.42 | 3.37% | 40 |
| Jul 9, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 262.57 | 0.63% | - |
| Jul 8, 2026 | 256.20 | 262.25 | 256.20 | 262.25 | 260.92 | 2.86% | 40 |
| Jul 7, 2026 | 261.00 | 261.00 | 252.45 | 254.95 | 253.66 | -3.15% | 245 |