Texas Instruments Incorporated (LON:0R2H)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 285.45
+3.33 (1.18%)
Oct 23, 2026, 5:13 PM BST
LON:0R2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 274.66 | 286.09 | 274.66 | 285.45 | 285.45 | 1.18% | 4,366 |
| Oct 22, 2026 | 283.43 | 291.44 | 276.00 | 282.12 | 282.12 | -2.34% | 4,395 |
| Oct 21, 2026 | 282.24 | 289.30 | 275.70 | 288.87 | 288.87 | 3.43% | 2,170 |
| Oct 20, 2026 | 279.29 | 282.44 | 270.00 | 279.30 | 279.30 | 1.07% | 551 |
| Oct 19, 2026 | 282.24 | 289.34 | 272.01 | 276.34 | 276.34 | -0.91% | 3,173 |
| Oct 16, 2026 | 280.86 | 284.66 | 273.00 | 278.87 | 278.87 | 0.76% | 2,497 |
| Oct 15, 2026 | 275.57 | 284.69 | 269.92 | 276.77 | 276.77 | -1.51% | 1,429 |
| Oct 14, 2026 | 290.88 | 292.00 | 279.25 | 281.00 | 281.00 | -1.83% | 831 |
| Oct 13, 2026 | 280.05 | 287.34 | 274.25 | 286.25 | 286.25 | 1.61% | 4,147 |
| Oct 12, 2026 | 280.04 | 288.00 | 277.12 | 281.71 | 281.71 | -0.76% | 1,797 |
| Oct 9, 2026 | 290.52 | 295.00 | 281.65 | 283.86 | 283.86 | -1.01% | 8,661 |
| Oct 8, 2026 | 294.78 | 295.41 | 280.00 | 286.77 | 286.77 | -0.05% | 5,197 |
| Oct 7, 2026 | 300.19 | 300.19 | 284.81 | 286.90 | 286.90 | -3.97% | 2,778 |
| Oct 6, 2026 | 298.35 | 300.39 | 291.52 | 298.76 | 298.76 | 1.69% | 5,078 |
| Oct 5, 2026 | 295.00 | 301.00 | 288.87 | 293.80 | 293.80 | 0.02% | 1,263 |
| Oct 2, 2026 | 287.40 | 297.14 | 278.13 | 293.73 | 293.73 | 4.17% | 3,098 |
| Oct 1, 2026 | 284.24 | 289.06 | 276.00 | 281.97 | 281.97 | -0.04% | 2,669 |
| Sep 30, 2026 | 284.61 | 285.00 | 276.32 | 282.09 | 282.09 | 0.18% | 3,493 |
| Sep 29, 2026 | 281.00 | 284.07 | 272.56 | 281.58 | 281.58 | 0.96% | 2,129 |
| Sep 28, 2026 | 277.21 | 279.99 | 272.00 | 278.90 | 278.90 | 0.81% | 6,840 |
| Sep 25, 2026 | 272.92 | 278.60 | 269.05 | 276.67 | 276.67 | 2.36% | 2,974 |
| Sep 24, 2026 | 273.11 | 275.34 | 266.01 | 270.28 | 270.28 | -0.18% | 1,754 |
| Sep 23, 2026 | 273.22 | 275.72 | 266.50 | 270.78 | 270.78 | 0.27% | 1,993 |
| Sep 22, 2026 | 274.00 | 275.00 | 262.41 | 270.06 | 270.06 | 0.42% | 1,149 |
| Sep 21, 2026 | 270.39 | 273.52 | 262.95 | 268.92 | 268.92 | 2.02% | 4,385 |
| Sep 18, 2026 | 256.50 | 265.16 | 255.73 | 263.60 | 263.60 | 1.51% | 3,750 |
| Sep 17, 2026 | 264.37 | 267.98 | 257.24 | 259.68 | 259.68 | -1.76% | 3,108 |
| Sep 16, 2026 | 263.66 | 268.57 | 260.13 | 264.32 | 264.32 | 0.37% | 2,296 |
| Sep 15, 2026 | 266.49 | 267.30 | 257.58 | 263.34 | 263.34 | -0.44% | 5,350 |
| Sep 14, 2026 | 263.94 | 268.49 | 255.18 | 264.50 | 264.50 | -2.07% | 7,553 |
| Sep 11, 2026 | 255.39 | 273.33 | 254.41 | 270.09 | 270.09 | 4.45% | 3,509 |
| Sep 10, 2026 | 263.98 | 263.98 | 251.08 | 258.59 | 258.59 | -0.97% | 1,060 |
| Sep 9, 2026 | 258.80 | 262.73 | 255.00 | 261.11 | 261.11 | 1.42% | 2,559 |
| Sep 8, 2026 | 261.50 | 266.49 | 255.00 | 257.45 | 257.45 | -0.19% | 3,181 |
| Sep 4, 2026 | 258.72 | 264.21 | 251.18 | 257.93 | 257.93 | 1.82% | 969 |
| Sep 3, 2026 | 253.98 | 257.86 | 247.85 | 253.32 | 253.32 | -0.62% | 8,869 |
| Sep 2, 2026 | 250.79 | 258.07 | 250.00 | 254.91 | 254.91 | 1.47% | 1,199 |
| Sep 1, 2026 | 258.00 | 264.84 | 250.62 | 251.22 | 251.22 | -3.63% | 3,294 |
| Aug 31, 2026 | 254.57 | 265.90 | 254.00 | 260.69 | 260.69 | 1.17% | 718 |
| Aug 28, 2026 | 261.00 | 270.03 | 256.04 | 257.68 | 257.68 | -2.81% | 982 |
| Aug 27, 2026 | 260.81 | 267.48 | 259.60 | 265.13 | 265.13 | 1.10% | 1,953 |
| Aug 26, 2026 | 261.00 | 265.47 | 257.34 | 262.24 | 262.24 | 1.01% | 673 |
| Aug 25, 2026 | 258.06 | 266.88 | 255.02 | 259.61 | 259.61 | -0.34% | 625 |
| Aug 24, 2026 | 263.56 | 266.26 | 255.32 | 260.50 | 260.50 | -1.20% | 2,508 |
| Aug 21, 2026 | 264.05 | 271.53 | 261.70 | 263.67 | 263.67 | -0.97% | 3,680 |
| Aug 20, 2026 | 269.00 | 273.37 | 263.58 | 266.25 | 266.25 | -1.43% | 988 |
| Aug 19, 2026 | 271.31 | 277.89 | 267.76 | 270.11 | 270.11 | -0.25% | 931 |
| Aug 18, 2026 | 283.88 | 283.88 | 268.71 | 270.79 | 270.79 | -4.49% | 1,920 |
| Aug 17, 2026 | 279.60 | 286.29 | 276.00 | 283.51 | 283.51 | 2.14% | 1,088 |
| Aug 14, 2026 | 274.99 | 280.05 | 270.00 | 277.56 | 277.56 | 0.18% | 1,342 |