Skip to main content
Texas Instruments Incorporated (ETR:TII)
Germany flag Germany · Delayed Price · Currency is EUR
167.30
-6.06 (-3.50%)
At close: Mar 6, 2026

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026171.80171.80165.50167.30167.30-3.50%334
Mar 5, 2026174.00174.70172.42173.36173.36-0.84%223
Mar 4, 2026173.06176.12173.06174.82174.82-1.94%282
Mar 3, 2026178.46178.92174.92178.28178.28-0.50%556
Mar 2, 2026180.14183.48178.80179.18179.180.74%278
Feb 27, 2026179.82182.12176.96177.86177.86-1.71%315
Feb 26, 2026181.14181.82180.04180.96180.960.06%238
Feb 25, 2026180.60181.06180.00180.86180.86-0.28%126
Feb 24, 2026186.56189.48181.36181.36181.36-2.72%375
Feb 23, 2026184.88186.92184.40186.44186.440.41%408
Feb 20, 2026184.48186.06184.48185.68185.68-0.66%292
Feb 19, 2026188.62189.10185.92186.92186.92-0.97%374
Feb 18, 2026189.92195.36188.76188.76188.76-1.72%225
Feb 17, 2026188.68192.74188.68192.06192.062.42%567
Feb 16, 2026190.60194.42186.60187.52187.52-1.00%787
Feb 13, 2026185.48189.42185.48189.42189.420.03%68
Feb 12, 2026189.84192.78189.36189.36189.36-2.24%168
Feb 11, 2026185.78193.70183.86193.70193.704.15%694
Feb 10, 2026182.34185.98182.28185.98185.98-0.26%498
Feb 9, 2026186.06186.46184.14186.46186.46-0.66%305
Feb 6, 2026190.30192.74187.70187.70187.70-0.28%445
Feb 5, 2026189.44189.88187.34188.22188.22-0.97%667
Feb 4, 2026187.96191.32182.60190.06190.06-1.16%1,029
Feb 3, 2026188.98193.00188.64192.30192.302.83%841
Feb 2, 2026178.96187.46178.36187.00187.002.95%555
Jan 30, 2026180.88182.14179.62181.64181.64-0.80%1,330
Jan 29, 2026180.06183.94178.54183.10181.913.03%2,867
Jan 28, 2026175.02179.70169.92177.72176.567.50%4,191
Jan 27, 2026165.32166.12163.46165.32164.250.43%404
Jan 26, 2026163.00164.90161.90164.62163.550.21%637
Jan 23, 2026167.14167.14164.28164.28163.21-1.18%182
Jan 22, 2026168.52170.14166.14166.24165.16-0.05%1,876
Jan 21, 2026162.28166.46160.78166.32165.241.72%798
Jan 20, 2026160.88163.50160.80163.50162.440.52%523
Jan 19, 2026162.48162.66159.90162.66161.60-1.64%448
Jan 16, 2026164.28165.38164.10165.38164.310.12%858
Jan 15, 2026163.80168.24163.80165.18164.110.22%1,865
Jan 14, 2026160.98164.82160.98164.82163.751.94%296
Jan 13, 2026161.44161.88160.86161.68160.63-0.22%240
Jan 12, 2026161.28162.88161.28162.04160.99-0.27%238
Jan 9, 2026162.86163.14162.16162.48161.421.50%287
Jan 8, 2026157.60160.16157.00160.08159.04-0.15%902
Jan 7, 2026163.68163.68160.04160.32159.28-2.23%689
Jan 6, 2026152.88164.80152.88163.98162.916.23%1,083
Jan 5, 2026151.72156.06151.72154.36153.362.02%334
Jan 2, 2026149.08151.30148.98151.30150.321.08%622
Dec 30, 2025150.02150.04149.10149.68148.710.07%67
Dec 29, 2025149.94150.50149.30149.58148.61-0.57%611
Dec 23, 2025152.78152.78150.24150.44149.46-1.14%311
Dec 22, 2025149.88152.18149.88152.18151.190.32%172
Dec 19, 2025151.00152.02149.36151.70150.710.04%534
Dec 18, 2025148.34152.54148.34151.64150.651.62%570
Dec 17, 2025151.06152.14149.22149.22148.25-1.30%86
Dec 16, 2025151.24151.24150.46151.18150.20-0.57%86
Dec 15, 2025153.60153.60147.50152.04151.05-1.44%10,849
Dec 12, 2025154.96155.34154.16154.26153.260.14%978
Dec 11, 2025153.96154.38153.38154.04153.04-0.48%354
Dec 10, 2025153.22154.78152.84154.78153.77-0.53%456
Dec 9, 2025155.24155.60155.24155.60154.59-0.71%8
Dec 8, 2025156.98157.68155.62156.72155.70-0.73%481
Dec 5, 2025154.54157.88154.54157.88156.852.04%146
Dec 4, 2025155.52157.30154.30154.72153.710.44%359
Dec 3, 2025150.44154.04149.66154.04153.045.33%2,161
Dec 2, 2025144.60146.76144.60146.24145.290.69%365
Dec 1, 2025143.84145.38142.96145.24144.30-0.30%999
Nov 28, 2025143.30145.68143.26145.68144.731.76%184
Nov 27, 2025142.46143.16142.28143.16142.23-0.15%37
Nov 26, 2025139.90143.38139.90143.38142.453.17%437
Nov 25, 2025139.06139.06138.38138.98138.08-1.10%272
Nov 24, 2025138.94140.52137.94140.52139.612.88%104
Nov 21, 2025133.28136.58132.34136.58135.69-0.15%2,578
Nov 20, 2025137.12137.66136.56136.78135.890.71%205
Nov 19, 2025135.06137.22135.06135.82134.940.94%715
Nov 18, 2025133.62134.56132.48134.56133.69-0.87%319
Nov 17, 2025137.74137.74135.50135.74134.86-1.68%965
Nov 14, 2025139.16139.50136.00138.06137.16-1.81%2,464
Nov 13, 2025140.68140.68140.12140.60139.69-0.73%59
Nov 12, 2025137.80141.64137.80141.64140.722.55%1,768
Nov 11, 2025138.42138.92138.12138.12137.220.38%193
Nov 10, 2025139.32140.22137.28137.60136.711.25%576
Nov 7, 2025140.72140.72135.90135.90135.02-3.12%77
Nov 6, 2025141.64141.94140.28140.28139.370.13%477
Nov 5, 2025137.58140.10137.58140.10139.191.11%115
Nov 4, 2025139.52139.78138.56138.56137.66-0.80%830
Nov 3, 2025140.12141.84138.22139.68138.77-0.23%1,883
Oct 31, 2025138.62140.00137.34140.00139.090.11%4,409
Oct 30, 2025139.00140.90138.00139.84137.71-0.27%659
Oct 29, 2025144.00144.02140.22140.22138.09-3.15%863
Oct 28, 2025145.52145.52144.42144.78142.58-0.18%311
Oct 27, 2025146.62147.14145.04145.04142.83-3.33%797
Oct 24, 2025149.34150.04149.34150.04147.761.49%83
Oct 23, 2025147.64149.16145.26147.84145.590.18%313
Oct 22, 2025142.44148.04140.96147.58145.33-5.07%3,170
Oct 21, 2025154.32155.46154.08155.46153.091.03%43
Oct 20, 2025149.80154.30148.26153.88151.542.26%804
Oct 17, 2025149.22151.12149.20150.48148.19-0.74%213
Oct 16, 2025150.42151.60150.24151.60149.290.58%181
Oct 15, 2025150.62151.46148.52150.72148.430.25%96
Oct 14, 2025150.56150.56149.28150.34148.05-0.74%119
Oct 13, 2025149.80151.52147.40151.46149.15-0.13%922