Texas Instruments Incorporated (FRA:TII)
Germany
· Delayed Price · Currency is EUR 154.32
-0.62 (-0.40%)
At close: Dec 5, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.14 | 154.32 | 154.14 | 154.32 | 154.32 | -0.40% | 7 |
| Dec 4, 2025 | 155.68 | 155.68 | 154.80 | 154.94 | 154.94 | 3.14% | 145 |
| Dec 3, 2025 | 150.38 | 150.38 | 150.22 | 150.22 | 150.22 | 2.89% | 80 |
| Dec 2, 2025 | 144.28 | 146.00 | 144.28 | 146.00 | 146.00 | 0.39% | 45 |
| Dec 1, 2025 | 144.36 | 145.44 | 143.52 | 145.44 | 145.44 | -0.14% | 272 |
| Nov 28, 2025 | 141.48 | 145.64 | 141.48 | 145.64 | 145.64 | 2.15% | 70 |
| Nov 27, 2025 | 142.24 | 143.10 | 142.24 | 142.58 | 142.58 | -0.60% | 366 |
| Nov 26, 2025 | 139.58 | 143.44 | 139.58 | 143.44 | 143.44 | 3.21% | 203 |
| Nov 25, 2025 | 138.34 | 138.98 | 138.34 | 138.98 | 138.98 | 0.68% | 24 |
| Nov 24, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 0.47% | 250 |
| Nov 21, 2025 | 133.02 | 137.40 | 132.64 | 137.40 | 137.40 | 1.28% | 740 |
| Nov 20, 2025 | 137.36 | 137.46 | 135.66 | 135.66 | 135.66 | 0.15% | 228 |
| Nov 19, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | -0.47% | - |
| Nov 18, 2025 | 133.38 | 136.10 | 132.84 | 136.10 | 136.10 | 0.12% | 331 |
| Nov 17, 2025 | 136.94 | 138.06 | 135.94 | 135.94 | 135.94 | -2.22% | 55 |
| Nov 14, 2025 | 138.92 | 139.02 | 138.92 | 139.02 | 139.02 | -1.17% | 71 |
| Nov 13, 2025 | 140.76 | 140.76 | 140.66 | 140.66 | 140.66 | 0.27% | 20 |
| Nov 12, 2025 | 138.00 | 140.28 | 137.94 | 140.28 | 140.28 | 1.73% | 1,350 |
| Nov 11, 2025 | 138.12 | 138.72 | 137.90 | 137.90 | 137.90 | -0.79% | 35 |
| Nov 10, 2025 | 139.12 | 139.60 | 139.00 | 139.00 | 139.00 | -0.06% | 31 |
| Nov 7, 2025 | 139.82 | 139.82 | 138.98 | 139.08 | 139.08 | -1.78% | 218 |
| Nov 6, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.94% | - |
| Nov 5, 2025 | 138.16 | 138.90 | 138.16 | 138.90 | 138.90 | 0.67% | 15 |
| Nov 4, 2025 | 138.48 | 138.48 | 137.98 | 137.98 | 137.98 | -2.04% | 420 |
| Nov 3, 2025 | 139.90 | 140.86 | 139.90 | 140.86 | 140.86 | 1.47% | 658 |
| Oct 31, 2025 | 137.68 | 138.82 | 137.68 | 138.82 | 138.82 | -0.20% | 17 |
| Oct 30, 2025 | 138.58 | 139.10 | 138.20 | 139.10 | 137.86 | 0.46% | 261 |
| Oct 29, 2025 | 143.42 | 143.90 | 138.46 | 138.46 | 137.23 | -4.93% | 224 |
| Oct 28, 2025 | 145.08 | 145.64 | 145.08 | 145.64 | 144.35 | 0.43% | 14 |
| Oct 27, 2025 | 146.58 | 147.56 | 145.02 | 145.02 | 143.73 | -2.57% | 675 |
| Oct 24, 2025 | 148.30 | 148.84 | 148.30 | 148.84 | 147.52 | 2.03% | 20 |
| Oct 23, 2025 | 147.00 | 147.00 | 145.64 | 145.88 | 144.58 | 2.89% | 205 |
| Oct 22, 2025 | 142.28 | 143.10 | 141.78 | 141.78 | 140.52 | -8.51% | 1,150 |
| Oct 21, 2025 | 154.12 | 154.96 | 154.12 | 154.96 | 153.58 | 0.08% | 100 |
| Oct 20, 2025 | 150.54 | 154.84 | 149.80 | 154.84 | 153.46 | 3.01% | 43 |
| Oct 17, 2025 | 148.96 | 150.32 | 148.96 | 150.32 | 148.98 | -0.33% | 50 |
| Oct 16, 2025 | 150.02 | 150.82 | 150.02 | 150.82 | 149.48 | 0.05% | 10 |
| Oct 15, 2025 | 149.48 | 150.74 | 149.48 | 150.74 | 149.40 | 0.09% | 13 |
| Oct 14, 2025 | 150.48 | 150.60 | 149.48 | 150.60 | 149.26 | 1.87% | 203 |
| Oct 13, 2025 | 150.74 | 151.14 | 147.84 | 147.84 | 146.53 | -4.52% | 525 |
| Oct 10, 2025 | 154.36 | 154.84 | 154.36 | 154.84 | 153.46 | -0.15% | 10 |
| Oct 9, 2025 | 155.70 | 155.70 | 155.08 | 155.08 | 153.70 | 1.97% | 115 |
| Oct 8, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 150.73 | -2.43% | - |
| Oct 7, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 154.48 | 0.54% | 40 |
| Oct 6, 2025 | 154.02 | 155.14 | 154.02 | 155.02 | 153.64 | -0.41% | 70 |
| Oct 3, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 154.28 | -0.05% | - |
| Oct 2, 2025 | 153.36 | 155.74 | 153.36 | 155.74 | 154.36 | 0.61% | 87 |
| Oct 1, 2025 | 155.46 | 155.46 | 154.60 | 154.80 | 153.42 | -0.86% | 168 |
| Sep 30, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 154.75 | -0.95% | - |
| Sep 29, 2025 | 157.64 | 157.64 | 157.64 | 157.64 | 156.24 | -1.05% | - |
| Sep 26, 2025 | 156.14 | 160.00 | 156.14 | 159.32 | 157.90 | 1.52% | 140 |
| Sep 25, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 155.55 | 1.99% | - |
| Sep 24, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 152.51 | 1.37% | - |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.45 | -0.07% | - |
| Sep 22, 2025 | 153.30 | 153.30 | 151.90 | 151.90 | 150.55 | -0.65% | 390 |
| Sep 19, 2025 | 154.64 | 154.64 | 152.90 | 152.90 | 151.54 | -0.79% | 161 |
| Sep 18, 2025 | 153.58 | 155.32 | 153.58 | 154.12 | 152.75 | 1.33% | 765 |
| Sep 17, 2025 | 149.72 | 152.44 | 149.72 | 152.10 | 150.75 | 0.81% | 120 |
| Sep 16, 2025 | 151.18 | 151.18 | 150.88 | 150.88 | 149.54 | 0.86% | 29 |
| Sep 15, 2025 | 151.88 | 151.88 | 149.60 | 149.60 | 148.27 | -4.60% | 74 |
| Sep 12, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 155.43 | -0.41% | 1 |
| Sep 11, 2025 | 157.10 | 157.46 | 157.10 | 157.46 | 156.06 | 0.47% | 54 |
| Sep 10, 2025 | 157.78 | 158.34 | 156.46 | 156.72 | 155.33 | -0.43% | 75 |
| Sep 9, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 156.00 | -1.77% | - |
| Sep 8, 2025 | 160.18 | 160.46 | 160.18 | 160.24 | 158.82 | 0.26% | 180 |
| Sep 5, 2025 | 160.26 | 160.26 | 159.82 | 159.82 | 158.40 | -1.08% | 60 |
| Sep 4, 2025 | 167.62 | 168.34 | 159.18 | 161.56 | 160.12 | -5.77% | 642 |
| Sep 3, 2025 | 171.52 | 171.52 | 171.46 | 171.46 | 169.94 | -0.46% | 9 |
| Sep 2, 2025 | 172.14 | 172.26 | 172.14 | 172.26 | 170.73 | -0.24% | 22 |
| Sep 1, 2025 | 172.08 | 173.00 | 172.08 | 172.68 | 171.15 | -0.79% | 53 |
| Aug 29, 2025 | 174.38 | 174.38 | 174.06 | 174.06 | 172.51 | -1.19% | 66 |
| Aug 28, 2025 | 176.16 | 176.16 | 176.16 | 176.16 | 174.59 | -0.43% | - |
| Aug 27, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 175.35 | -0.23% | - |
| Aug 26, 2025 | 176.42 | 177.36 | 176.42 | 177.32 | 175.74 | 0.75% | 20 |
| Aug 25, 2025 | 175.80 | 176.00 | 175.80 | 176.00 | 174.44 | 1.90% | - |
| Aug 22, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 171.19 | 0.38% | - |
| Aug 21, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 170.53 | 2.69% | - |
| Aug 20, 2025 | 167.56 | 167.56 | 167.56 | 167.56 | 166.07 | -0.51% | - |
| Aug 19, 2025 | 166.12 | 168.42 | 166.12 | 168.42 | 166.92 | 0.96% | 350 |
| Aug 18, 2025 | 166.24 | 166.82 | 165.24 | 166.82 | 165.34 | 0.53% | 85 |
| Aug 15, 2025 | 165.78 | 165.94 | 165.78 | 165.94 | 164.47 | 0.38% | 10 |
| Aug 14, 2025 | 164.34 | 165.32 | 164.34 | 165.32 | 163.85 | 0.13% | 51 |
| Aug 13, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 163.63 | 3.91% | - |
| Aug 12, 2025 | 158.24 | 158.88 | 158.24 | 158.88 | 157.47 | -0.72% | 7 |
| Aug 11, 2025 | 160.18 | 160.18 | 160.04 | 160.04 | 158.62 | -0.19% | 39 |
| Aug 8, 2025 | 158.84 | 160.56 | 158.84 | 160.34 | 158.92 | -2.12% | 168 |
| Aug 7, 2025 | 162.60 | 163.82 | 162.60 | 163.82 | 162.36 | 2.77% | 93 |
| Aug 6, 2025 | 160.20 | 160.20 | 159.40 | 159.40 | 157.98 | 0.66% | 118 |
| Aug 5, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 156.95 | 0.93% | - |
| Aug 4, 2025 | 156.54 | 157.48 | 156.48 | 156.90 | 155.51 | -0.44% | 127 |
| Aug 1, 2025 | 158.08 | 158.50 | 157.42 | 157.60 | 156.20 | -3.51% | 198 |
| Jul 31, 2025 | 164.12 | 164.12 | 163.34 | 163.34 | 161.89 | -2.10% | 33 |
| Jul 30, 2025 | 165.74 | 166.84 | 165.74 | 166.84 | 164.18 | 1.24% | 30 |
| Jul 29, 2025 | 163.40 | 164.80 | 163.40 | 164.80 | 162.18 | 0.48% | 80 |
| Jul 28, 2025 | 159.08 | 164.02 | 158.54 | 164.02 | 161.41 | 4.60% | 1,793 |
| Jul 25, 2025 | 158.04 | 158.70 | 156.80 | 156.80 | 154.30 | -0.55% | 45 |
| Jul 24, 2025 | 159.10 | 159.10 | 157.66 | 157.66 | 155.15 | -1.39% | 518 |
| Jul 23, 2025 | 162.30 | 165.94 | 159.88 | 159.88 | 157.33 | -11.46% | 2,436 |
| Jul 22, 2025 | 180.58 | 180.58 | 180.58 | 180.58 | 177.70 | -3.34% | - |
| Jul 21, 2025 | 186.26 | 186.82 | 186.26 | 186.82 | 183.85 | 0.25% | 45 |