Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 268.53
-7.53 (-2.73%)
Aug 3, 2026, 5:09 PM GMT
LON:0R2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 289.46 | 300.00 | 279.72 | 294.32 | 292.84 | 3.51% | 4,702 |
| Jun 10, 2026 | 287.70 | 295.00 | 280.69 | 284.34 | 282.91 | 0.04% | 1,406 |
| Jun 9, 2026 | 290.87 | 299.00 | 273.90 | 284.22 | 282.79 | -2.87% | 3,334 |
| Jun 8, 2026 | 290.22 | 295.59 | 280.70 | 292.62 | 291.14 | 1.49% | 5,223 |
| Jun 5, 2026 | 303.30 | 305.30 | 287.37 | 288.32 | 286.87 | -6.14% | 8,668 |
| Jun 4, 2026 | 311.90 | 313.00 | 300.00 | 307.17 | 305.62 | -0.78% | 10,817 |
| Jun 3, 2026 | 307.00 | 312.64 | 301.92 | 309.57 | 308.01 | 1.96% | 2,465 |
| Jun 2, 2026 | 295.80 | 304.84 | 287.00 | 303.61 | 302.08 | 3.70% | 20,811 |
| Jun 1, 2026 | 308.16 | 308.98 | 289.94 | 292.79 | 291.31 | -4.79% | 7,402 |
| May 29, 2026 | 315.42 | 323.04 | 306.55 | 307.50 | 305.95 | -3.37% | 6,189 |
| May 28, 2026 | 315.38 | 321.26 | 313.00 | 318.22 | 316.62 | 0.61% | 1,511 |
| May 27, 2026 | 326.87 | 340.88 | 313.43 | 316.29 | 314.70 | -2.15% | 2,554 |
| May 26, 2026 | 314.92 | 326.46 | 309.16 | 323.25 | 321.62 | 3.43% | 3,550 |
| May 22, 2026 | 299.97 | 315.59 | 298.00 | 312.52 | 310.94 | 5.11% | 3,533 |
| May 21, 2026 | 304.00 | 307.98 | 294.82 | 297.34 | 295.84 | -1.03% | 4,831 |