Skip to main content
logo
Texas Instruments Incorporated (LON:0R2H)
London flag London · Delayed Price · Currency is GBP · Price in USD
309.28
+1.33 (0.43%)
May 14, 2026, 5:15 PM GMT

LON:0R2H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026305.20318.00300.20308.95308.950.33%5,117
May 13, 2026296.89309.29294.50307.95307.955.30%17,244
May 12, 2026297.50300.00287.59292.44292.44-1.00%2,918
May 11, 2026287.48296.36287.00295.38295.382.31%10,597
May 8, 2026287.65293.41276.07288.71288.711.74%6,215
May 7, 2026289.00292.18281.12283.76283.76-2.49%19,425
May 6, 2026277.52291.63274.51291.01291.013.64%14,007
May 5, 2026279.80282.57275.00280.79280.79-0.22%23,330
May 4, 2026281.63288.88276.66281.41279.980.49%15,061
May 1, 2026281.80289.49276.35280.04278.62-0.30%9,312
Apr 30, 2026267.30281.12263.25280.88279.464.79%1,890
Apr 29, 2026267.17272.78265.00268.04266.680.59%10,729
Apr 28, 2026269.94270.70261.62266.48265.13-0.55%4,095
Apr 27, 2026281.48281.48267.70267.95266.59-3.42%8,755
Apr 24, 2026281.48287.83272.05277.44276.03-0.53%19,342
Apr 23, 2026261.99284.10255.60278.92277.5018.03%60,202
Apr 22, 2026233.01238.09230.06236.30235.100.87%27,669
Apr 21, 2026234.77236.00230.85234.27233.080.67%5,124
Apr 20, 2026229.28235.00225.00232.70231.521.47%2,294
Apr 17, 2026225.56230.50223.50229.33228.173.11%1,862
Apr 16, 2026215.82224.00212.01222.41221.284.10%4,850
Apr 15, 2026217.49222.00212.04213.65212.57-1.77%993
Apr 14, 2026218.74220.00212.60217.49216.391.07%778
Apr 13, 2026209.71220.00209.68215.18214.09-0.22%1,473
Apr 10, 2026215.99219.96212.01215.66214.570.20%3,112
Apr 9, 2026210.00215.96205.60215.23214.143.66%1,488
Apr 8, 2026205.99210.00203.16207.63206.584.35%3,975
Apr 7, 2026197.80199.80192.00198.98197.972.67%1,066
Apr 2, 2026194.50200.00190.93193.81192.83-1.01%2,538
Apr 1, 2026194.99197.32191.62195.78194.791.23%3,479
Mar 31, 2026189.00193.45183.84193.40192.423.52%1,956
Mar 30, 2026188.72199.00185.02186.83185.88-1.59%1,670
Mar 27, 2026197.01197.01187.70189.84188.88-2.31%1,537
Mar 26, 2026197.70200.20190.98194.33193.35-1.38%3,129
Mar 25, 2026196.50201.34195.46197.04196.040.74%3,812
Mar 24, 2026189.56196.29186.00195.60194.612.98%1,004
Mar 23, 2026187.21194.99180.00189.94188.971.44%75,440
Mar 20, 2026188.50192.99180.00187.23186.28-1.34%1,332
Mar 19, 2026191.60195.00184.95189.77188.81-1.13%1,826
Mar 18, 2026194.04201.13191.67191.94190.97-1.32%1,409
Mar 17, 2026192.11196.98192.11194.50193.51-0.61%1,068
Mar 16, 2026193.04195.93188.75195.69194.702.57%1,790
Mar 13, 2026191.00193.85185.84190.78189.810.29%2,223
Mar 12, 2026196.00200.60189.96190.23189.27-4.15%6,230
Mar 11, 2026197.46201.41196.75198.46197.45-0.03%3,734
Mar 10, 2026196.20200.12194.29198.52197.522.68%7,096
Mar 9, 2026188.00195.79186.29193.34192.36-0.14%2,626
Mar 6, 2026200.00200.00191.33193.62192.64-1.07%423
Mar 5, 2026201.00205.38195.29195.71194.72-3.97%1,251
Mar 4, 2026202.02207.00200.48203.80202.770.05%1,655