Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 249.40
+2.25 (0.91%)
At close: Oct 23, 2026
FRA:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 0.91% | - |
| Oct 22, 2026 | 250.00 | 250.00 | 247.15 | 247.15 | 247.15 | -3.36% | 50 |
| Oct 21, 2026 | 250.00 | 255.75 | 250.00 | 255.75 | 255.75 | 2.90% | 20 |
| Oct 20, 2026 | 243.85 | 248.55 | 243.70 | 248.55 | 248.55 | 1.86% | 118 |
| Oct 19, 2026 | 250.35 | 250.35 | 243.60 | 244.00 | 244.00 | -0.65% | 150 |
| Oct 16, 2026 | 247.40 | 247.65 | 245.60 | 245.60 | 245.60 | -1.46% | 14 |
| Oct 15, 2026 | 247.90 | 249.25 | 247.90 | 249.25 | 249.25 | -2.47% | 6 |
| Oct 14, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | 2.36% | - |
| Oct 13, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | -0.93% | - |
| Oct 12, 2026 | 252.85 | 254.40 | 252.00 | 252.00 | 252.00 | -2.87% | 90 |
| Oct 9, 2026 | 257.05 | 259.45 | 257.05 | 259.45 | 259.45 | 1.35% | 240 |
| Oct 8, 2026 | 256.65 | 258.60 | 255.45 | 256.00 | 256.00 | -2.57% | 104 |
| Oct 7, 2026 | 263.45 | 263.45 | 262.75 | 262.75 | 262.75 | -0.15% | 25 |
| Oct 6, 2026 | 262.80 | 265.00 | 262.80 | 263.15 | 263.15 | 1.35% | 74 |
| Oct 5, 2026 | 262.00 | 262.00 | 259.65 | 259.65 | 259.65 | 2.45% | 20 |
| Oct 2, 2026 | 251.65 | 253.45 | 251.65 | 253.45 | 253.45 | 0.30% | 58 |
| Oct 1, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1.90% | - |
| Sep 30, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | -0.24% | 53 |
| Sep 29, 2026 | 242.75 | 248.60 | 242.75 | 248.60 | 248.60 | 3.17% | 100 |
| Sep 28, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -0.04% | - |
| Sep 25, 2026 | 238.30 | 241.05 | 238.30 | 241.05 | 241.05 | 1.03% | 28 |
| Sep 24, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 0.91% | - |
| Sep 23, 2026 | 235.50 | 236.45 | 235.50 | 236.45 | 236.45 | 1.29% | 110 |
| Sep 22, 2026 | 235.30 | 235.30 | 233.45 | 233.45 | 233.45 | -0.41% | 650 |
| Sep 21, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 3.76% | 2 |
| Sep 18, 2026 | 224.35 | 225.90 | 224.35 | 225.90 | 225.90 | -2.57% | 5 |
| Sep 17, 2026 | 227.55 | 231.85 | 227.55 | 231.85 | 231.85 | 1.60% | 27 |
| Sep 16, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.29% | - |
| Sep 15, 2026 | 227.30 | 227.55 | 227.30 | 227.55 | 227.55 | 1.47% | 400 |
| 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 |