Texas Instruments Incorporated (FRA:TII)
Germany
· Delayed Price · Currency is EUR 177.42
-2.72 (-1.51%)
At close: Feb 27, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 179.44 | 180.82 | 177.42 | 177.42 | 177.42 | -1.51% | 15 |
| Feb 26, 2026 | 180.18 | 180.82 | 179.34 | 180.14 | 180.14 | -0.58% | 134 |
| Feb 25, 2026 | 180.52 | 181.28 | 180.52 | 181.20 | 181.20 | 0.28% | 3 |
| Feb 24, 2026 | 186.66 | 187.78 | 180.70 | 180.70 | 180.70 | -2.39% | 233 |
| Feb 23, 2026 | 184.32 | 185.18 | 184.32 | 185.12 | 185.12 | -0.01% | 421 |
| Feb 20, 2026 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | -0.33% | - |
| Feb 19, 2026 | 188.64 | 188.88 | 185.76 | 185.76 | 185.76 | -1.29% | 83 |
| Feb 18, 2026 | 190.08 | 195.64 | 188.18 | 188.18 | 188.18 | -1.69% | 140 |
| Feb 17, 2026 | 188.30 | 191.42 | 188.30 | 191.42 | 191.42 | 0.61% | 193 |
| Feb 16, 2026 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 2.19% | - |
| Feb 13, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | -1.49% | - |
| Feb 12, 2026 | 190.68 | 192.60 | 189.00 | 189.00 | 189.00 | -2.07% | 39 |
| Feb 11, 2026 | 185.32 | 193.00 | 184.82 | 193.00 | 193.00 | 5.72% | 1,126 |
| Feb 10, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | -1.62% | - |
| Feb 9, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | -3.36% | - |
| Feb 6, 2026 | 188.88 | 192.02 | 188.88 | 192.02 | 192.02 | 1.17% | 60 |
| Feb 5, 2026 | 189.00 | 190.02 | 189.00 | 189.80 | 189.80 | 0.33% | 295 |
| Feb 4, 2026 | 187.72 | 189.20 | 186.52 | 189.18 | 189.18 | 0.10% | 157 |
| Feb 3, 2026 | 189.92 | 189.92 | 189.00 | 189.00 | 189.00 | -0.55% | 250 |
| Feb 2, 2026 | 177.82 | 190.04 | 177.82 | 190.04 | 190.04 | 5.45% | 437 |
| Jan 30, 2026 | 180.80 | 181.94 | 180.22 | 180.22 | 180.22 | -1.70% | 493 |
| Jan 29, 2026 | 178.98 | 183.54 | 178.88 | 183.34 | 182.15 | 2.93% | 1,276 |
| Jan 28, 2026 | 175.46 | 179.50 | 173.96 | 178.12 | 176.96 | 8.41% | 456 |
| Jan 27, 2026 | 166.32 | 166.32 | 164.30 | 164.30 | 163.23 | 1.39% | 538 |
| Jan 26, 2026 | 162.26 | 162.88 | 162.04 | 162.04 | 160.99 | -0.11% | 86 |
| Jan 23, 2026 | 165.80 | 166.74 | 162.22 | 162.22 | 161.17 | -2.35% | 341 |
| Jan 22, 2026 | 166.12 | 166.12 | 166.12 | 166.12 | 165.04 | 0.68% | - |
| Jan 21, 2026 | 161.82 | 165.00 | 161.82 | 165.00 | 163.93 | 1.08% | 253 |
| Jan 20, 2026 | 162.20 | 163.24 | 162.20 | 163.24 | 162.18 | -0.55% | 5 |
| Jan 19, 2026 | 163.68 | 164.14 | 163.68 | 164.14 | 163.07 | 0.49% | 20 |
| Jan 16, 2026 | 163.34 | 163.34 | 163.34 | 163.34 | 162.28 | -1.53% | - |
| Jan 15, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 164.80 | 2.71% | - |
| Jan 14, 2026 | 161.30 | 161.50 | 161.16 | 161.50 | 160.45 | -0.11% | 210 |
| Jan 13, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 160.63 | -0.54% | - |
| Jan 12, 2026 | 161.60 | 162.62 | 161.60 | 162.56 | 161.50 | 0.49% | 955 |
| Jan 9, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 160.71 | -0.15% | - |
| Jan 8, 2026 | 157.20 | 162.00 | 157.20 | 162.00 | 160.95 | -0.55% | 125 |
| Jan 7, 2026 | 163.08 | 163.08 | 162.90 | 162.90 | 161.84 | 7.35% | 74 |
| Jan 6, 2026 | 151.74 | 151.74 | 151.74 | 151.74 | 150.76 | -0.22% | - |
| Jan 5, 2026 | 151.94 | 152.08 | 151.94 | 152.08 | 151.09 | 1.06% | 50 |
| Jan 2, 2026 | 148.30 | 150.48 | 148.30 | 150.48 | 149.50 | 0.98% | 148 |
| Dec 30, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 148.05 | -0.12% | - |
| Dec 29, 2025 | 149.82 | 149.82 | 149.20 | 149.20 | 148.23 | -1.10% | 60 |
| Dec 23, 2025 | 151.32 | 151.96 | 150.86 | 150.86 | 149.88 | -0.71% | 702 |
| Dec 22, 2025 | 150.32 | 151.94 | 150.32 | 151.94 | 150.95 | 0.80% | 250 |
| Dec 19, 2025 | 150.08 | 150.74 | 150.08 | 150.74 | 149.76 | 0.76% | 110 |
| Dec 18, 2025 | 148.50 | 149.60 | 148.50 | 149.60 | 148.63 | -1.11% | 47 |
| Dec 17, 2025 | 151.02 | 151.54 | 151.02 | 151.28 | 150.30 | 0.89% | 221 |
| Dec 16, 2025 | 150.22 | 151.08 | 149.90 | 149.94 | 148.97 | 0.46% | 260 |
| Dec 15, 2025 | 152.78 | 152.78 | 149.26 | 149.26 | 148.29 | -3.59% | 160 |
| Dec 12, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 153.82 | 0.75% | - |
| Dec 11, 2025 | 153.66 | 153.66 | 153.66 | 153.66 | 152.66 | 0.04% | - |
| Dec 10, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 152.60 | -0.81% | - |
| Dec 9, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 153.85 | -0.12% | - |
| Dec 8, 2025 | 157.12 | 157.12 | 155.04 | 155.04 | 154.03 | 0.47% | 307 |
| Dec 5, 2025 | 154.14 | 154.32 | 154.14 | 154.32 | 153.32 | -0.40% | 7 |
| Dec 4, 2025 | 155.68 | 155.68 | 154.80 | 154.94 | 153.93 | 3.14% | 145 |
| Dec 3, 2025 | 150.38 | 150.38 | 150.22 | 150.22 | 149.24 | 2.89% | 80 |
| Dec 2, 2025 | 144.28 | 146.00 | 144.28 | 146.00 | 145.05 | 0.39% | 45 |
| Dec 1, 2025 | 144.36 | 145.44 | 143.52 | 145.44 | 144.50 | -0.14% | 272 |
| Nov 28, 2025 | 141.48 | 145.64 | 141.48 | 145.64 | 144.69 | 2.15% | 70 |
| Nov 27, 2025 | 142.24 | 143.10 | 142.24 | 142.58 | 141.65 | -0.60% | 366 |
| Nov 26, 2025 | 139.58 | 143.44 | 139.58 | 143.44 | 142.51 | 3.21% | 203 |
| Nov 25, 2025 | 138.34 | 138.98 | 138.34 | 138.98 | 138.08 | 0.68% | 24 |
| Nov 24, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 137.14 | 0.47% | 250 |
| Nov 21, 2025 | 133.02 | 137.40 | 132.64 | 137.40 | 136.51 | 1.28% | 740 |
| Nov 20, 2025 | 137.36 | 137.46 | 135.66 | 135.66 | 134.78 | 0.15% | 228 |
| Nov 19, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 134.58 | -0.47% | - |
| Nov 18, 2025 | 133.38 | 136.10 | 132.84 | 136.10 | 135.22 | 0.12% | 331 |
| Nov 17, 2025 | 136.94 | 138.06 | 135.94 | 135.94 | 135.06 | -2.22% | 55 |
| Nov 14, 2025 | 138.92 | 139.02 | 138.92 | 139.02 | 138.12 | -1.17% | 71 |
| Nov 13, 2025 | 140.76 | 140.76 | 140.66 | 140.66 | 139.75 | 0.27% | 20 |
| Nov 12, 2025 | 138.00 | 140.28 | 137.94 | 140.28 | 139.37 | 1.73% | 1,350 |
| Nov 11, 2025 | 138.12 | 138.72 | 137.90 | 137.90 | 137.00 | -0.79% | 35 |
| Nov 10, 2025 | 139.12 | 139.60 | 139.00 | 139.00 | 138.10 | -0.06% | 31 |
| Nov 7, 2025 | 139.82 | 139.82 | 138.98 | 139.08 | 138.18 | -1.78% | 218 |
| Nov 6, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 140.68 | 1.94% | - |
| Nov 5, 2025 | 138.16 | 138.90 | 138.16 | 138.90 | 138.00 | 0.67% | 15 |
| Nov 4, 2025 | 138.48 | 138.48 | 137.98 | 137.98 | 137.08 | -2.04% | 420 |
| Nov 3, 2025 | 139.90 | 140.86 | 139.90 | 140.86 | 139.95 | 1.47% | 658 |
| Oct 31, 2025 | 137.68 | 138.82 | 137.68 | 138.82 | 137.92 | -0.20% | 17 |
| Oct 30, 2025 | 138.58 | 139.10 | 138.20 | 139.10 | 136.98 | 0.46% | 261 |
| Oct 29, 2025 | 143.42 | 143.90 | 138.46 | 138.46 | 136.35 | -4.93% | 224 |
| Oct 28, 2025 | 145.08 | 145.64 | 145.08 | 145.64 | 143.42 | 0.43% | 14 |
| Oct 27, 2025 | 146.58 | 147.56 | 145.02 | 145.02 | 142.81 | -2.57% | 675 |
| Oct 24, 2025 | 148.30 | 148.84 | 148.30 | 148.84 | 146.57 | 2.03% | 20 |
| Oct 23, 2025 | 147.00 | 147.00 | 145.64 | 145.88 | 143.65 | 2.89% | 205 |
| Oct 22, 2025 | 142.28 | 143.10 | 141.78 | 141.78 | 139.62 | -8.51% | 1,150 |
| Oct 21, 2025 | 154.12 | 154.96 | 154.12 | 154.96 | 152.59 | 0.08% | 100 |
| Oct 20, 2025 | 150.54 | 154.84 | 149.80 | 154.84 | 152.48 | 3.01% | 43 |
| Oct 17, 2025 | 148.96 | 150.32 | 148.96 | 150.32 | 148.03 | -0.33% | 50 |
| Oct 16, 2025 | 150.02 | 150.82 | 150.02 | 150.82 | 148.52 | 0.05% | 10 |
| Oct 15, 2025 | 149.48 | 150.74 | 149.48 | 150.74 | 148.44 | 0.09% | 13 |
| Oct 14, 2025 | 150.48 | 150.60 | 149.48 | 150.60 | 148.30 | 1.87% | 203 |
| Oct 13, 2025 | 150.74 | 151.14 | 147.84 | 147.84 | 145.58 | -4.52% | 525 |
| Oct 10, 2025 | 154.36 | 154.84 | 154.36 | 154.84 | 152.48 | -0.15% | 10 |
| Oct 9, 2025 | 155.70 | 155.70 | 155.08 | 155.08 | 152.71 | 1.97% | 115 |
| Oct 8, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 149.76 | -2.43% | - |
| Oct 7, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 153.48 | 0.54% | 40 |
| Oct 6, 2025 | 154.02 | 155.14 | 154.02 | 155.02 | 152.65 | -0.41% | 70 |