Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 253.80
-8.25 (-3.15%)
Last updated: Jul 16, 2026, 5:35 PM CET
FRA:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | 0.13% | - |
| Jul 15, 2026 | 270.30 | 272.40 | 262.10 | 262.10 | 262.10 | -1.09% | 70 |
| Jul 14, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.20% | - |
| Jul 13, 2026 | 267.45 | 267.45 | 261.85 | 261.85 | 261.85 | -4.01% | 2 |
| Jul 10, 2026 | 268.25 | 272.80 | 268.25 | 272.80 | 272.80 | 3.37% | 40 |
| Jul 9, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 0.63% | - |
| Jul 8, 2026 | 256.20 | 262.25 | 256.20 | 262.25 | 262.25 | 2.86% | 40 |
| Jul 7, 2026 | 261.00 | 261.00 | 252.45 | 254.95 | 254.95 | -3.15% | 245 |
| Jul 6, 2026 | 257.50 | 263.25 | 257.50 | 263.25 | 263.25 | 2.43% | 470 |
| Jul 3, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.00% | - |
| Jul 2, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -1.07% | - |
| Jul 1, 2026 | 259.80 | 262.40 | 259.80 | 262.40 | 262.40 | 4.77% | 19 |
| Jun 30, 2026 | 250.00 | 250.45 | 250.00 | 250.45 | 250.45 | - | 50 |
| Jun 29, 2026 | 250.20 | 251.45 | 246.80 | 250.45 | 250.45 | 1.83% | 236 |
| Jun 26, 2026 | 267.35 | 267.35 | 245.95 | 245.95 | 245.95 | -10.61% | 15 |
| Jun 25, 2026 | 268.05 | 275.15 | 268.05 | 275.15 | 275.15 | 2.55% | 2 |
| Jun 24, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 1.05% | - |
| Jun 23, 2026 | 286.50 | 286.50 | 265.50 | 265.50 | 265.50 | -7.84% | 385 |
| Jun 22, 2026 | 276.60 | 288.10 | 276.60 | 288.10 | 288.10 | 3.02% | 76 |
| Jun 19, 2026 | 280.00 | 281.80 | 279.65 | 279.65 | 279.65 | 1.71% | 207 |
| Jun 18, 2026 | 262.65 | 274.95 | 262.65 | 274.95 | 274.95 | 2.59% | 551 |
| Jun 17, 2026 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | -1.03% | 110 |
| Jun 16, 2026 | 269.00 | 270.80 | 268.65 | 270.80 | 270.80 | 0.41% | 65 |
| Jun 15, 2026 | 265.75 | 269.70 | 265.75 | 269.70 | 269.70 | 5.79% | 209 |
| Jun 12, 2026 | 255.45 | 255.45 | 254.90 | 254.95 | 254.95 | -0.31% | 27 |
| Jun 11, 2026 | 246.50 | 255.75 | 246.50 | 255.75 | 255.75 | 2.61% | 179 |
| Jun 10, 2026 | 248.30 | 249.80 | 245.55 | 249.25 | 249.25 | 1.61% | 347 |
| Jun 9, 2026 | 252.70 | 254.10 | 242.50 | 245.30 | 245.30 | -1.78% | 197 |
| Jun 8, 2026 | 248.95 | 252.00 | 248.95 | 249.75 | 249.75 | -1.69% | 123 |
| Jun 5, 2026 | 260.35 | 260.35 | 254.05 | 254.05 | 254.05 | -4.81% | 500 |
| Jun 4, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -0.02% | 148 |
| Jun 3, 2026 | 262.95 | 266.95 | 262.95 | 266.95 | 266.95 | 4.01% | 148 |
| 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 |