Texas Instruments Incorporated (ETR:TII)
Germany
· Delayed Price · Currency is EUR 157.88
+3.16 (2.04%)
At close: Dec 5, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.54 | 157.88 | 154.54 | 157.88 | 157.88 | 2.04% | 146 |
| Dec 4, 2025 | 155.52 | 157.30 | 154.30 | 154.72 | 154.72 | 0.44% | 359 |
| Dec 3, 2025 | 150.44 | 154.04 | 149.66 | 154.04 | 154.04 | 5.33% | 2,161 |
| Dec 2, 2025 | 144.60 | 146.76 | 144.60 | 146.24 | 146.24 | 0.69% | 365 |
| Dec 1, 2025 | 143.84 | 145.38 | 142.96 | 145.24 | 145.24 | -0.30% | 999 |
| Nov 28, 2025 | 143.30 | 145.68 | 143.26 | 145.68 | 145.68 | 1.76% | 184 |
| Nov 27, 2025 | 142.46 | 143.16 | 142.28 | 143.16 | 143.16 | -0.15% | 37 |
| Nov 26, 2025 | 139.90 | 143.38 | 139.90 | 143.38 | 143.38 | 3.17% | 437 |
| Nov 25, 2025 | 139.06 | 139.06 | 138.38 | 138.98 | 138.98 | -1.10% | 272 |
| Nov 24, 2025 | 138.94 | 140.52 | 137.94 | 140.52 | 140.52 | 2.88% | 104 |
| Nov 21, 2025 | 133.28 | 136.58 | 132.34 | 136.58 | 136.58 | -0.15% | 2,578 |
| Nov 20, 2025 | 137.12 | 137.66 | 136.56 | 136.78 | 136.78 | 0.71% | 205 |
| Nov 19, 2025 | 135.06 | 137.22 | 135.06 | 135.82 | 135.82 | 0.94% | 715 |
| Nov 18, 2025 | 133.62 | 134.56 | 132.48 | 134.56 | 134.56 | -0.87% | 319 |
| Nov 17, 2025 | 137.74 | 137.74 | 135.50 | 135.74 | 135.74 | -1.68% | 965 |
| Nov 14, 2025 | 139.16 | 139.50 | 136.00 | 138.06 | 138.06 | -1.81% | 2,464 |
| Nov 13, 2025 | 140.68 | 140.68 | 140.12 | 140.60 | 140.60 | -0.73% | 59 |
| Nov 12, 2025 | 137.80 | 141.64 | 137.80 | 141.64 | 141.64 | 2.55% | 1,768 |
| Nov 11, 2025 | 138.42 | 138.92 | 138.12 | 138.12 | 138.12 | 0.38% | 193 |
| Nov 10, 2025 | 139.32 | 140.22 | 137.28 | 137.60 | 137.60 | 1.25% | 576 |
| Nov 7, 2025 | 140.72 | 140.72 | 135.90 | 135.90 | 135.90 | -3.12% | 77 |
| Nov 6, 2025 | 141.64 | 141.94 | 140.28 | 140.28 | 140.28 | 0.13% | 477 |
| Nov 5, 2025 | 137.58 | 140.10 | 137.58 | 140.10 | 140.10 | 1.11% | 115 |
| Nov 4, 2025 | 139.52 | 139.78 | 138.56 | 138.56 | 138.56 | -0.80% | 830 |
| Nov 3, 2025 | 140.12 | 141.84 | 138.22 | 139.68 | 139.68 | -0.23% | 1,883 |
| Oct 31, 2025 | 138.62 | 140.00 | 137.34 | 140.00 | 140.00 | 0.11% | 4,409 |
| Oct 30, 2025 | 139.00 | 140.90 | 138.00 | 139.84 | 138.61 | -0.27% | 659 |
| Oct 29, 2025 | 144.00 | 144.02 | 140.22 | 140.22 | 138.99 | -3.15% | 863 |
| Oct 28, 2025 | 145.52 | 145.52 | 144.42 | 144.78 | 143.51 | -0.18% | 311 |
| Oct 27, 2025 | 146.62 | 147.14 | 145.04 | 145.04 | 143.77 | -3.33% | 797 |
| Oct 24, 2025 | 149.34 | 150.04 | 149.34 | 150.04 | 148.72 | 1.49% | 83 |
| Oct 23, 2025 | 147.64 | 149.16 | 145.26 | 147.84 | 146.54 | 0.18% | 313 |
| Oct 22, 2025 | 142.44 | 148.04 | 140.96 | 147.58 | 146.28 | -5.07% | 3,170 |
| Oct 21, 2025 | 154.32 | 155.46 | 154.08 | 155.46 | 154.09 | 1.03% | 43 |
| Oct 20, 2025 | 149.80 | 154.30 | 148.26 | 153.88 | 152.53 | 2.26% | 804 |
| Oct 17, 2025 | 149.22 | 151.12 | 149.20 | 150.48 | 149.16 | -0.74% | 213 |
| Oct 16, 2025 | 150.42 | 151.60 | 150.24 | 151.60 | 150.27 | 0.58% | 181 |
| Oct 15, 2025 | 150.62 | 151.46 | 148.52 | 150.72 | 149.40 | 0.25% | 96 |
| Oct 14, 2025 | 150.56 | 150.56 | 149.28 | 150.34 | 149.02 | -0.74% | 119 |
| Oct 13, 2025 | 149.80 | 151.52 | 147.40 | 151.46 | 150.13 | -0.13% | 922 |
| Oct 10, 2025 | 155.12 | 156.60 | 151.66 | 151.66 | 150.33 | -1.95% | 238 |
| Oct 9, 2025 | 155.88 | 155.88 | 154.68 | 154.68 | 153.32 | -0.72% | 81 |
| Oct 8, 2025 | 152.74 | 155.80 | 152.70 | 155.80 | 154.43 | 0.61% | 156 |
| Oct 7, 2025 | 155.30 | 156.22 | 154.46 | 154.86 | 153.50 | -0.50% | 128 |
| Oct 6, 2025 | 154.50 | 155.64 | 154.48 | 155.64 | 154.27 | 0.01% | 311 |
| Oct 3, 2025 | 155.84 | 157.24 | 155.62 | 155.62 | 154.25 | 0.26% | 30 |
| Oct 2, 2025 | 154.00 | 156.20 | 153.98 | 155.22 | 153.86 | 0.14% | 182 |
| Oct 1, 2025 | 155.22 | 157.02 | 154.12 | 155.00 | 153.64 | -0.04% | 1,372 |
| Sep 30, 2025 | 155.20 | 155.80 | 155.06 | 155.06 | 153.70 | -1.77% | 17 |
| Sep 29, 2025 | 157.54 | 159.42 | 157.54 | 157.86 | 156.47 | 0.50% | 446 |
| Sep 26, 2025 | 157.14 | 161.38 | 156.22 | 157.08 | 155.70 | 0.58% | 859 |
| Sep 25, 2025 | 156.50 | 157.52 | 156.00 | 156.18 | 154.81 | -0.26% | 138 |
| Sep 24, 2025 | 154.90 | 156.58 | 154.52 | 156.58 | 155.20 | 1.40% | 56 |
| Sep 23, 2025 | 152.34 | 154.42 | 152.24 | 154.42 | 153.06 | 0.57% | 204 |
| Sep 22, 2025 | 152.52 | 153.76 | 152.16 | 153.54 | 152.19 | 1.03% | 396 |
| Sep 19, 2025 | 154.78 | 155.36 | 151.98 | 151.98 | 150.65 | -1.59% | 247 |
| Sep 18, 2025 | 153.92 | 155.36 | 153.82 | 154.44 | 153.08 | 1.46% | 1,108 |
| Sep 17, 2025 | 149.78 | 152.22 | 149.78 | 152.22 | 150.88 | 1.29% | 404 |
| Sep 16, 2025 | 151.62 | 151.64 | 150.06 | 150.28 | 148.96 | -0.17% | 398 |
| Sep 15, 2025 | 151.96 | 152.44 | 149.32 | 150.54 | 149.22 | -3.66% | 1,017 |
| Sep 12, 2025 | 156.58 | 157.16 | 156.20 | 156.26 | 154.89 | -0.36% | 129 |
| Sep 11, 2025 | 157.06 | 157.20 | 156.30 | 156.82 | 155.44 | - | 151 |
| Sep 10, 2025 | 157.82 | 158.80 | 156.58 | 156.82 | 155.44 | -0.82% | 150 |
| Sep 9, 2025 | 157.12 | 158.12 | 157.12 | 158.12 | 156.73 | 0.92% | 145 |
| Sep 8, 2025 | 160.48 | 161.24 | 156.68 | 156.68 | 155.30 | -1.48% | 358 |
| Sep 5, 2025 | 160.98 | 161.16 | 159.04 | 159.04 | 157.64 | -1.02% | 156 |
| Sep 4, 2025 | 167.92 | 169.58 | 158.56 | 160.68 | 159.27 | -3.47% | 549 |
| Sep 3, 2025 | 170.14 | 171.78 | 166.46 | 166.46 | 165.00 | -1.63% | 438 |
| Sep 2, 2025 | 173.14 | 173.14 | 169.22 | 169.22 | 167.73 | -1.63% | 67 |
| Sep 1, 2025 | 172.50 | 172.70 | 170.66 | 172.02 | 170.51 | -2.78% | 496 |
| Aug 28, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 175.39 | 0.50% | 8 |
| Aug 27, 2025 | 176.30 | 176.30 | 176.02 | 176.06 | 174.51 | -0.36% | 138 |
| Aug 26, 2025 | 176.58 | 177.10 | 176.58 | 176.70 | 175.15 | 0.79% | 41 |
| Aug 25, 2025 | 175.72 | 175.72 | 175.32 | 175.32 | 173.78 | -1.08% | 129 |
| Aug 22, 2025 | 173.50 | 177.24 | 172.64 | 177.24 | 175.68 | 2.21% | 199 |
| Aug 21, 2025 | 171.80 | 173.74 | 170.32 | 173.40 | 171.88 | 2.02% | 111 |
| Aug 20, 2025 | 167.62 | 169.96 | 167.06 | 169.96 | 168.47 | 0.62% | 311 |
| Aug 19, 2025 | 166.50 | 168.92 | 166.46 | 168.92 | 167.44 | 1.40% | 111 |
| Aug 18, 2025 | 166.26 | 166.60 | 166.26 | 166.58 | 165.12 | -0.04% | 109 |
| Aug 15, 2025 | 166.58 | 166.64 | 164.30 | 166.64 | 165.18 | 0.94% | 2,184 |
| Aug 14, 2025 | 165.26 | 165.26 | 163.40 | 165.08 | 163.63 | 0.94% | 103 |
| Aug 13, 2025 | 166.04 | 166.04 | 163.54 | 163.54 | 162.10 | -1.04% | 35 |
| Aug 12, 2025 | 159.00 | 166.00 | 158.60 | 165.26 | 163.81 | 3.25% | 335 |
| Aug 11, 2025 | 160.20 | 162.16 | 160.06 | 160.06 | 158.65 | -0.14% | 240 |
| Aug 8, 2025 | 159.30 | 160.36 | 159.30 | 160.28 | 158.87 | 0.19% | 205 |
| Aug 7, 2025 | 163.36 | 164.30 | 159.98 | 159.98 | 158.58 | 0.20% | 319 |
| Aug 6, 2025 | 160.20 | 160.20 | 159.08 | 159.66 | 158.26 | 0.09% | 113 |
| Aug 5, 2025 | 159.20 | 160.98 | 158.60 | 159.52 | 158.12 | 1.10% | 252 |
| Aug 4, 2025 | 155.18 | 157.78 | 155.18 | 157.78 | 156.39 | 1.68% | 109 |
| Aug 1, 2025 | 158.26 | 158.26 | 154.86 | 155.18 | 153.82 | -4.80% | 196 |
| Jul 31, 2025 | 163.96 | 164.02 | 163.00 | 163.00 | 161.57 | -1.33% | 711 |
| Jul 30, 2025 | 165.94 | 166.10 | 164.62 | 165.20 | 162.58 | -0.18% | 153 |
| Jul 29, 2025 | 165.00 | 166.30 | 163.64 | 165.50 | 162.87 | 1.60% | 561 |
| Jul 28, 2025 | 157.62 | 163.10 | 157.16 | 162.90 | 160.31 | 3.36% | 508 |
| Jul 25, 2025 | 158.50 | 158.68 | 156.50 | 157.60 | 155.10 | 0.13% | 932 |
| Jul 24, 2025 | 160.12 | 160.12 | 157.40 | 157.40 | 154.90 | -1.71% | 3,333 |
| Jul 23, 2025 | 161.10 | 166.66 | 159.90 | 160.14 | 157.60 | -12.08% | 4,551 |
| Jul 22, 2025 | 182.42 | 183.28 | 179.76 | 182.14 | 179.25 | -1.64% | 57 |
| Jul 21, 2025 | 186.28 | 187.84 | 185.18 | 185.18 | 182.24 | -0.57% | 204 |
| Jul 18, 2025 | 186.48 | 188.08 | 186.16 | 186.24 | 183.28 | -0.30% | 305 |