Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 263.48
-2.77 (-1.04%)
Aug 21, 2026, 5:15 PM GMT
LON:0R2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 264.05 | 271.53 | 261.70 | 264.68 | 264.68 | -0.59% | 3,884 |
| 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 |
| Aug 13, 2026 | 277.10 | 280.70 | 275.04 | 277.06 | 277.06 | -0.27% | 2,470 |
| Aug 12, 2026 | 278.20 | 290.01 | 276.48 | 277.80 | 277.80 | -1.23% | 1,939 |
| Aug 11, 2026 | 286.19 | 286.19 | 275.50 | 281.26 | 281.26 | -0.41% | 704 |
| Aug 10, 2026 | 287.26 | 290.72 | 280.81 | 282.41 | 282.41 | -1.17% | 1,890 |
| Aug 7, 2026 | 282.99 | 293.00 | 278.50 | 285.75 | 285.75 | 1.37% | 1,574 |
| Aug 6, 2026 | 274.32 | 284.00 | 270.00 | 281.90 | 281.90 | 0.86% | 1,344 |
| Aug 5, 2026 | 285.15 | 287.77 | 276.72 | 279.50 | 279.50 | -1.03% | 2,917 |
| Aug 4, 2026 | 268.00 | 283.92 | 266.56 | 282.42 | 282.42 | 4.84% | 3,252 |
| Aug 3, 2026 | 279.12 | 285.32 | 264.74 | 269.37 | 269.37 | -2.42% | 2,138 |
| Jul 31, 2026 | 280.00 | 290.30 | 273.76 | 276.06 | 276.06 | -1.08% | 1,928 |
| Jul 30, 2026 | 271.36 | 284.00 | 270.15 | 280.50 | 279.09 | 1.34% | 24,484 |
| Jul 29, 2026 | 276.90 | 287.20 | 268.68 | 276.79 | 275.39 | -0.52% | 12,770 |
| Jul 28, 2026 | 275.44 | 282.84 | 270.00 | 278.25 | 276.85 | 0.34% | 10,832 |
| Jul 27, 2026 | 284.57 | 287.00 | 273.66 | 277.31 | 275.91 | -1.43% | 2,254 |
| Jul 24, 2026 | 284.78 | 286.66 | 276.36 | 281.33 | 279.91 | 0.10% | 21,343 |
| Jul 23, 2026 | 284.15 | 288.47 | 274.30 | 281.06 | 279.64 | -4.50% | 23,254 |
| Jul 22, 2026 | 291.69 | 296.23 | 282.80 | 294.29 | 292.81 | 0.29% | 17,706 |
| Jul 21, 2026 | 287.80 | 299.40 | 285.97 | 293.44 | 291.96 | 1.71% | 1,921 |
| Jul 20, 2026 | 288.05 | 293.41 | 282.02 | 288.52 | 287.07 | 1.37% | 3,376 |
| Jul 17, 2026 | 285.20 | 289.23 | 279.00 | 284.61 | 283.17 | -2.08% | 9,010 |
| Jul 16, 2026 | 304.26 | 304.26 | 288.59 | 290.66 | 289.19 | -3.29% | 807 |
| Jul 15, 2026 | 305.55 | 314.00 | 295.66 | 300.56 | 299.04 | -2.03% | 1,177 |
| Jul 14, 2026 | 303.66 | 318.00 | 298.27 | 306.79 | 305.24 | 2.67% | 1,057 |
| Jul 13, 2026 | 308.39 | 315.17 | 298.62 | 298.81 | 297.30 | -4.01% | 2,584 |
| Jul 10, 2026 | 306.10 | 312.67 | 296.21 | 311.30 | 309.73 | -0.11% | 1,674 |
| Jul 9, 2026 | 301.03 | 315.28 | 300.05 | 311.64 | 310.07 | 2.02% | 1,559 |
| Jul 8, 2026 | 295.00 | 307.50 | 284.00 | 305.48 | 303.94 | 3.67% | 3,583 |
| Jul 7, 2026 | 296.00 | 301.21 | 285.25 | 294.66 | 293.17 | -3.21% | 3,260 |
| Jul 6, 2026 | 299.20 | 308.00 | 288.00 | 304.42 | 302.89 | 4.80% | 5,915 |
| Jul 2, 2026 | 303.39 | 308.89 | 289.02 | 290.49 | 289.03 | -2.89% | 1,343 |
| Jul 1, 2026 | 300.38 | 303.30 | 283.93 | 299.14 | 297.63 | 0.46% | 3,755 |
| Jun 30, 2026 | 285.90 | 297.80 | 282.00 | 297.78 | 296.28 | 3.02% | 2,339 |
| Jun 29, 2026 | 285.93 | 294.50 | 275.47 | 289.05 | 287.59 | -1.52% | 9,213 |
| Jun 26, 2026 | 306.00 | 311.00 | 293.52 | 293.52 | 292.04 | -6.44% | 4,093 |
| Jun 25, 2026 | 307.91 | 317.08 | 300.97 | 313.74 | 312.16 | 3.56% | 19,331 |
| Jun 24, 2026 | 307.00 | 312.50 | 300.00 | 302.95 | 301.42 | 0.25% | 2,809 |
| Jun 23, 2026 | 329.00 | 335.00 | 302.11 | 302.20 | 300.68 | -8.31% | 3,430 |
| Jun 22, 2026 | 322.47 | 334.08 | 316.00 | 329.59 | 327.93 | 2.92% | 17,492 |
| Jun 19, 2026 | 320.25 | 320.25 | 320.25 | 320.25 | 318.64 | - | 1,657 |
| Jun 18, 2026 | 303.90 | 321.65 | 301.09 | 320.25 | 318.64 | 6.01% | 27,112 |
| Jun 17, 2026 | 307.00 | 312.40 | 299.85 | 302.10 | 300.58 | -2.47% | 675 |
| Jun 16, 2026 | 312.00 | 319.33 | 302.50 | 309.74 | 308.18 | -0.85% | 3,539 |
| Jun 15, 2026 | 308.50 | 315.47 | 301.97 | 312.38 | 310.80 | 4.24% | 5,617 |
| Jun 12, 2026 | 297.50 | 302.92 | 291.50 | 299.68 | 298.17 | 1.82% | 1,737 |