Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 264.75
+4.60 (1.77%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:TII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 249.55 | 256.65 | 249.00 | 256.65 | 256.65 | -2.23% | 152 |
| Jun 1, 2026 | 262.60 | 262.60 | 262.50 | 262.50 | 262.50 | -0.83% | 25 |
| May 29, 2026 | 270.50 | 271.60 | 264.70 | 264.70 | 264.70 | -3.32% | 523 |
| May 28, 2026 | 273.40 | 273.80 | 273.40 | 273.80 | 273.80 | 0.11% | 142 |
| May 27, 2026 | 280.05 | 283.70 | 273.50 | 273.50 | 273.50 | -2.32% | 202 |
| May 26, 2026 | 271.40 | 280.15 | 270.70 | 280.00 | 280.00 | 3.30% | 341 |
| May 25, 2026 | 269.15 | 271.30 | 269.15 | 271.05 | 271.05 | 0.04% | 274 |
| May 22, 2026 | 257.00 | 270.95 | 257.00 | 270.95 | 270.95 | 5.12% | 305 |
| May 21, 2026 | 261.60 | 261.60 | 257.75 | 257.75 | 257.75 | -0.44% | 186 |
| May 20, 2026 | 259.95 | 262.35 | 258.90 | 258.90 | 258.90 | 1.49% | 76 |
| May 19, 2026 | 256.35 | 256.35 | 255.10 | 255.10 | 255.10 | -1.77% | 53 |
| May 18, 2026 | 259.80 | 260.00 | 258.90 | 259.70 | 259.70 | -1.03% | 326 |
| May 15, 2026 | 260.20 | 262.40 | 260.20 | 262.40 | 262.40 | 0.59% | 93 |
| May 14, 2026 | 260.20 | 262.25 | 260.20 | 260.85 | 260.85 | 0.06% | 43 |
| May 13, 2026 | 252.60 | 261.70 | 252.60 | 260.70 | 260.70 | 5.42% | 138 |
| May 12, 2026 | 251.85 | 251.85 | 245.20 | 247.30 | 247.30 | - | 285 |
| May 11, 2026 | 245.55 | 250.00 | 245.55 | 247.30 | 247.30 | 0.53% | 469 |
| May 8, 2026 | 243.20 | 247.00 | 243.20 | 246.00 | 246.00 | 1.03% | 315 |
| May 7, 2026 | 244.15 | 246.20 | 239.95 | 243.50 | 243.50 | 1.84% | 117 |
| May 6, 2026 | 234.55 | 239.10 | 234.45 | 239.10 | 239.10 | -0.69% | 341 |
| May 5, 2026 | 238.25 | 240.75 | 238.25 | 240.75 | 240.75 | 0.57% | 2 |
| May 4, 2026 | 239.80 | 240.60 | 239.00 | 240.60 | 239.38 | 2.17% | 744 |
| Apr 30, 2026 | 228.35 | 235.50 | 228.35 | 235.50 | 234.31 | 2.01% | 395 |
| Apr 29, 2026 | 227.20 | 231.80 | 227.20 | 230.85 | 229.68 | 1.49% | 785 |
| Apr 28, 2026 | 229.15 | 229.15 | 226.80 | 227.45 | 226.30 | -1.49% | 301 |
| Apr 27, 2026 | 236.95 | 236.95 | 230.90 | 230.90 | 229.73 | -1.83% | 197 |
| Apr 24, 2026 | 240.45 | 244.40 | 234.70 | 235.20 | 234.01 | -1.30% | 640 |
| Apr 23, 2026 | 223.95 | 242.00 | 223.95 | 238.30 | 237.09 | 18.29% | 806 |
| Apr 22, 2026 | 198.78 | 201.45 | 198.78 | 201.45 | 200.43 | 1.14% | 611 |
| Apr 21, 2026 | 198.42 | 200.00 | 198.42 | 199.18 | 198.17 | 1.41% | 527 |
| Apr 20, 2026 | 194.60 | 196.42 | 194.60 | 196.42 | 195.42 | 2.95% | 220 |
| Apr 17, 2026 | 191.34 | 193.46 | 190.66 | 190.80 | 189.83 | 3.43% | 469 |
| Apr 16, 2026 | 182.80 | 184.60 | 182.80 | 184.48 | 183.54 | 2.33% | 67 |
| Apr 15, 2026 | 184.86 | 184.86 | 180.28 | 180.28 | 179.37 | -2.86% | 105 |
| Apr 14, 2026 | 184.24 | 185.58 | 184.24 | 185.58 | 184.64 | 1.97% | 385 |
| Apr 13, 2026 | 182.22 | 182.22 | 182.00 | 182.00 | 181.08 | -0.27% | 30 |
| Apr 10, 2026 | 183.50 | 183.50 | 182.50 | 182.50 | 181.57 | 0.35% | 40 |
| Apr 9, 2026 | 179.94 | 182.16 | 179.94 | 181.86 | 180.94 | 2.56% | 114 |
| Apr 8, 2026 | 175.40 | 177.64 | 175.40 | 177.32 | 176.42 | 3.76% | 89 |
| Apr 7, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.03 | 2.34% | - |
| Apr 2, 2026 | 167.36 | 167.36 | 167.00 | 167.00 | 166.15 | -1.57% | 17 |
| Apr 1, 2026 | 167.62 | 169.66 | 167.62 | 169.66 | 168.80 | 3.46% | 5 |
| Mar 31, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.15 | 0.40% | - |
| Mar 30, 2026 | 165.24 | 165.46 | 163.32 | 163.32 | 162.49 | -1.58% | 78 |
| Mar 27, 2026 | 168.44 | 168.44 | 165.94 | 165.94 | 165.10 | -2.16% | 321 |
| Mar 26, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 168.74 | -0.91% | - |
| Mar 25, 2026 | 168.96 | 171.16 | 168.96 | 171.16 | 170.29 | 5.60% | 95 |
| Mar 24, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 161.26 | -1.24% | - |
| Mar 23, 2026 | 160.96 | 168.00 | 160.96 | 164.12 | 163.29 | 1.30% | 247 |
| Mar 20, 2026 | 162.02 | 162.02 | 162.02 | 162.02 | 161.20 | -0.44% | - |