Skip to main content
logo
Texas Instruments Incorporated (LON:0R2H)
London flag London · Delayed Price · Currency is GBP · Price in USD
275.82
-3.10 (-1.11%)
Apr 24, 2026, 5:13 PM GMT

LON:0R2H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026261.99281.04255.60280.55280.5518.73%54,583
Apr 22, 2026233.01238.09230.06236.30236.300.87%27,669
Apr 21, 2026234.77236.00230.85234.27234.270.67%5,124
Apr 20, 2026229.28235.00225.00232.70232.701.47%2,294
Apr 17, 2026225.56230.50223.50229.33229.333.11%1,862
Apr 16, 2026215.82224.00212.01222.41222.414.10%4,850
Apr 15, 2026217.49222.00212.04213.65213.65-1.77%993
Apr 14, 2026218.74220.00212.60217.49217.491.07%778
Apr 13, 2026209.71220.00209.68215.18215.18-0.22%1,473
Apr 10, 2026215.99219.96212.01215.66215.660.20%3,112
Apr 9, 2026210.00215.96205.60215.23215.233.66%1,488
Apr 8, 2026205.99210.00203.16207.63207.634.35%3,975
Apr 7, 2026197.80199.80192.00198.98198.982.67%1,066
Apr 2, 2026194.50200.00190.93193.81193.81-1.01%2,538
Apr 1, 2026194.99197.32191.62195.78195.781.23%3,479
Mar 31, 2026189.00193.45183.84193.40193.403.52%1,956
Mar 30, 2026188.72199.00185.02186.83186.83-1.59%1,670
Mar 27, 2026197.01197.01187.70189.84189.84-2.31%1,537
Mar 26, 2026197.70200.20190.98194.33194.33-1.38%3,129
Mar 25, 2026196.50201.34195.46197.04197.040.74%3,812
Mar 24, 2026189.56196.29186.00195.60195.602.98%1,004
Mar 23, 2026187.21194.99180.00189.94189.941.44%75,440
Mar 20, 2026188.50192.99180.00187.23187.23-1.34%1,332
Mar 19, 2026191.60195.00184.95189.77189.77-1.13%1,826
Mar 18, 2026194.04201.13191.67191.94191.94-1.32%1,409
Mar 17, 2026192.11196.98192.11194.50194.50-0.61%1,068
Mar 16, 2026193.04195.93188.75195.69195.692.57%1,790
Mar 13, 2026191.00193.85185.84190.78190.780.29%2,223
Mar 12, 2026196.00200.60189.96190.23190.23-4.15%6,230
Mar 11, 2026197.46201.41196.75198.46198.46-0.03%3,734
Mar 10, 2026196.20200.12194.29198.52198.522.68%7,096
Mar 9, 2026188.00195.79186.29193.34193.34-0.14%2,626
Mar 6, 2026200.00200.00191.33193.62193.62-1.07%423
Mar 5, 2026201.00205.38195.29195.71195.71-3.97%1,251
Mar 4, 2026202.02207.00200.48203.80203.800.05%1,655
Mar 3, 2026205.10209.82202.25203.70203.70-3.17%2,570
Mar 2, 2026211.77212.75206.42210.36210.360.60%13,549
Feb 27, 2026211.85215.64208.34209.10209.10-1.54%1,422
Feb 26, 2026213.90216.49210.28212.36212.36-1.27%1,192
Feb 25, 2026213.68215.13211.64215.10215.101.85%2,689
Feb 24, 2026220.01224.18209.64211.20211.20-4.73%3,969
Feb 23, 2026221.81222.79216.00221.69221.691.15%1,878
Feb 20, 2026217.66221.65215.00219.17219.170.43%3,856
Feb 19, 2026223.00224.00217.36218.24218.24-1.68%22,166
Feb 18, 2026225.95234.56221.51221.97221.97-2.12%5,541
Feb 17, 2026229.00229.00221.17226.77226.770.33%9,462
Feb 16, 2026226.01226.01226.01226.01226.01-170
Feb 13, 2026220.76226.22218.68226.01226.011.17%100,791
Feb 12, 2026227.01229.41221.90223.39223.39-1.35%3,495
Feb 11, 2026221.04231.21216.01226.45226.452.21%4,580