Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 310.21
+6.60 (2.17%)
Jun 3, 2026, 5:08 PM GMT
LON:0R2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 295.80 | 304.64 | 287.00 | 302.83 | 302.83 | 3.43% | 4,263 |
| Jun 1, 2026 | 308.16 | 308.98 | 289.94 | 292.79 | 292.79 | -4.79% | 7,402 |
| May 29, 2026 | 315.42 | 323.04 | 306.55 | 307.50 | 307.50 | -3.37% | 6,189 |
| May 28, 2026 | 315.38 | 321.26 | 313.00 | 318.22 | 318.22 | 0.61% | 1,511 |
| May 27, 2026 | 326.87 | 340.88 | 313.43 | 316.29 | 316.29 | -2.15% | 2,554 |
| May 26, 2026 | 314.92 | 326.46 | 309.16 | 323.25 | 323.25 | 3.43% | 3,550 |
| May 22, 2026 | 299.97 | 315.59 | 298.00 | 312.52 | 312.52 | 5.11% | 3,533 |
| May 21, 2026 | 304.00 | 307.98 | 294.82 | 297.34 | 297.34 | -1.03% | 4,831 |
| May 20, 2026 | 302.30 | 309.75 | 298.98 | 300.42 | 300.42 | -1.38% | 1,785 |
| May 19, 2026 | 299.10 | 310.00 | 289.90 | 304.61 | 304.61 | 2.73% | 1,337 |
| May 18, 2026 | 300.09 | 310.00 | 296.31 | 296.52 | 296.52 | -3.40% | 3,901 |
| May 15, 2026 | 306.00 | 308.56 | 297.00 | 306.97 | 306.97 | -0.35% | 3,621 |
| May 14, 2026 | 305.20 | 318.00 | 300.20 | 308.05 | 308.05 | 0.03% | 6,507 |
| May 13, 2026 | 296.89 | 309.29 | 294.50 | 307.95 | 307.95 | 5.30% | 17,244 |
| May 12, 2026 | 297.50 | 300.00 | 287.59 | 292.44 | 292.44 | -1.00% | 2,918 |
| May 11, 2026 | 287.48 | 296.36 | 287.00 | 295.38 | 295.38 | 2.31% | 10,597 |
| May 8, 2026 | 287.65 | 293.41 | 276.07 | 288.71 | 288.71 | 1.74% | 6,215 |
| May 7, 2026 | 289.00 | 292.18 | 281.12 | 283.76 | 283.76 | -2.49% | 19,425 |
| May 6, 2026 | 277.52 | 291.63 | 274.51 | 291.01 | 291.01 | 3.64% | 14,007 |
| May 5, 2026 | 279.80 | 282.57 | 275.00 | 280.79 | 280.79 | 0.29% | 23,330 |
| May 4, 2026 | 281.63 | 288.88 | 276.66 | 281.41 | 279.98 | 0.49% | 15,061 |
| May 1, 2026 | 281.80 | 289.49 | 276.35 | 280.04 | 278.62 | -0.30% | 9,312 |
| Apr 30, 2026 | 267.30 | 281.12 | 263.25 | 280.88 | 279.46 | 4.79% | 1,890 |
| Apr 29, 2026 | 267.17 | 272.78 | 265.00 | 268.04 | 266.68 | 0.59% | 10,729 |
| Apr 28, 2026 | 269.94 | 270.70 | 261.62 | 266.48 | 265.13 | -0.55% | 4,095 |
| Apr 27, 2026 | 281.48 | 281.48 | 267.70 | 267.95 | 266.59 | -3.42% | 8,755 |
| Apr 24, 2026 | 281.48 | 287.83 | 272.05 | 277.44 | 276.03 | -0.53% | 19,342 |
| Apr 23, 2026 | 261.99 | 284.10 | 255.60 | 278.92 | 277.50 | 18.03% | 60,202 |
| Apr 22, 2026 | 233.01 | 238.09 | 230.06 | 236.30 | 235.10 | 0.87% | 27,669 |
| Apr 21, 2026 | 234.77 | 236.00 | 230.85 | 234.27 | 233.08 | 0.67% | 5,124 |
| Apr 20, 2026 | 229.28 | 235.00 | 225.00 | 232.70 | 231.52 | 1.47% | 2,294 |
| Apr 17, 2026 | 225.56 | 230.50 | 223.50 | 229.33 | 228.17 | 3.11% | 1,862 |
| Apr 16, 2026 | 215.82 | 224.00 | 212.01 | 222.41 | 221.28 | 4.10% | 4,850 |
| Apr 15, 2026 | 217.49 | 222.00 | 212.04 | 213.65 | 212.57 | -1.77% | 993 |
| Apr 14, 2026 | 218.74 | 220.00 | 212.60 | 217.49 | 216.39 | 1.07% | 778 |
| Apr 13, 2026 | 209.71 | 220.00 | 209.68 | 215.18 | 214.09 | -0.22% | 1,473 |
| Apr 10, 2026 | 215.99 | 219.96 | 212.01 | 215.66 | 214.57 | 0.20% | 3,112 |
| Apr 9, 2026 | 210.00 | 215.96 | 205.60 | 215.23 | 214.14 | 3.66% | 1,488 |
| Apr 8, 2026 | 205.99 | 210.00 | 203.16 | 207.63 | 206.58 | 4.35% | 3,975 |
| Apr 7, 2026 | 197.80 | 199.80 | 192.00 | 198.98 | 197.97 | 2.67% | 1,066 |
| Apr 2, 2026 | 194.50 | 200.00 | 190.93 | 193.81 | 192.83 | -1.01% | 2,538 |
| Apr 1, 2026 | 194.99 | 197.32 | 191.62 | 195.78 | 194.79 | 1.23% | 3,479 |
| Mar 31, 2026 | 189.00 | 193.45 | 183.84 | 193.40 | 192.42 | 3.52% | 1,956 |
| Mar 30, 2026 | 188.72 | 199.00 | 185.02 | 186.83 | 185.88 | -1.59% | 1,670 |
| Mar 27, 2026 | 197.01 | 197.01 | 187.70 | 189.84 | 188.88 | -2.31% | 1,537 |
| Mar 26, 2026 | 197.70 | 200.20 | 190.98 | 194.33 | 193.35 | -1.38% | 3,129 |
| Mar 25, 2026 | 196.50 | 201.34 | 195.46 | 197.04 | 196.04 | 0.74% | 3,812 |
| Mar 24, 2026 | 189.56 | 196.29 | 186.00 | 195.60 | 194.61 | 2.98% | 1,004 |
| Mar 23, 2026 | 187.21 | 194.99 | 180.00 | 189.94 | 188.97 | 1.44% | 75,440 |
| Mar 20, 2026 | 188.50 | 192.99 | 180.00 | 187.23 | 186.28 | -1.34% | 1,332 |