Texas Instruments Incorporated (FRA:TII)
Germany · Delayed Price · Currency is EUR 244.35
+4.10 (1.71%)
At close: Aug 5, 2026
FRA:TII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 245.80 | 245.80 | 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 |
| Jul 6, 2026 | 257.50 | 263.25 | 257.50 | 263.25 | 261.92 | 2.43% | 470 |
| Jul 3, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 255.70 | -1.00% | - |
| Jul 2, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 258.29 | -1.07% | - |
| Jul 1, 2026 | 259.80 | 262.40 | 259.80 | 262.40 | 261.07 | 4.77% | 19 |
| Jun 30, 2026 | 250.00 | 250.45 | 250.00 | 250.45 | 249.18 | - | 50 |
| Jun 29, 2026 | 250.20 | 251.45 | 246.80 | 250.45 | 249.18 | 1.83% | 236 |
| Jun 26, 2026 | 267.35 | 267.35 | 245.95 | 245.95 | 244.71 | -10.61% | 15 |
| Jun 25, 2026 | 268.05 | 275.15 | 268.05 | 275.15 | 273.76 | 2.55% | 2 |
| Jun 24, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 266.94 | 1.05% | - |
| Jun 23, 2026 | 286.50 | 286.50 | 265.50 | 265.50 | 264.16 | -7.84% | 385 |
| Jun 22, 2026 | 276.60 | 288.10 | 276.60 | 288.10 | 286.64 | 3.02% | 76 |
| Jun 19, 2026 | 280.00 | 281.80 | 279.65 | 279.65 | 278.24 | 1.71% | 207 |
| Jun 18, 2026 | 262.65 | 274.95 | 262.65 | 274.95 | 273.56 | 2.59% | 551 |
| Jun 17, 2026 | 265.00 | 268.00 | 265.00 | 268.00 | 266.65 | -1.03% | 110 |
| Jun 16, 2026 | 269.00 | 270.80 | 268.65 | 270.80 | 269.43 | 0.41% | 65 |
| Jun 15, 2026 | 265.75 | 269.70 | 265.75 | 269.70 | 268.34 | 5.79% | 209 |
| Jun 12, 2026 | 255.45 | 255.45 | 254.90 | 254.95 | 253.66 | -0.31% | 27 |
| Jun 11, 2026 | 246.50 | 255.75 | 246.50 | 255.75 | 254.46 | 2.61% | 179 |
| Jun 10, 2026 | 248.30 | 249.80 | 245.55 | 249.25 | 247.99 | 1.61% | 347 |
| Jun 9, 2026 | 252.70 | 254.10 | 242.50 | 245.30 | 244.06 | -1.78% | 197 |
| Jun 8, 2026 | 248.95 | 252.00 | 248.95 | 249.75 | 248.49 | -1.69% | 123 |
| Jun 5, 2026 | 260.35 | 260.35 | 254.05 | 254.05 | 252.77 | -4.81% | 500 |
| Jun 4, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 265.55 | -0.02% | - |
| Jun 3, 2026 | 262.95 | 266.95 | 262.95 | 266.95 | 265.60 | 4.01% | 148 |
| Jun 2, 2026 | 249.55 | 256.65 | 249.00 | 256.65 | 255.35 | -2.23% | 152 |
| Jun 1, 2026 | 262.60 | 262.60 | 262.50 | 262.50 | 261.17 | -0.83% | 25 |
| May 29, 2026 | 270.50 | 271.60 | 264.70 | 264.70 | 263.36 | -3.32% | 523 |
| May 28, 2026 | 273.40 | 273.80 | 273.40 | 273.80 | 272.42 | 0.11% | 142 |