Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 264.80
-7.05 (-2.59%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:TII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 267.25 | 269.10 | 266.75 | 266.75 | - | -3.05% | - |
| 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 |
| 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 |