Texas Instruments Incorporated (FRA:TII)
Germany
· Delayed Price · Currency is EUR 227.20
-3.65 (-1.58%)
Last updated: Apr 28, 2026, 5:35 PM CET
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.55 | 229.00 | 228.55 | 229.00 | - | -0.82% | - |
| Apr 27, 2026 | 236.95 | 236.95 | 230.90 | 230.90 | 230.90 | -1.83% | 197 |
| Apr 24, 2026 | 240.45 | 244.40 | 234.70 | 235.20 | 235.20 | -1.30% | 640 |
| Apr 23, 2026 | 223.95 | 242.00 | 223.95 | 238.30 | 238.30 | 18.29% | 806 |
| Apr 22, 2026 | 198.78 | 201.45 | 198.78 | 201.45 | 201.45 | 1.14% | 611 |
| Apr 21, 2026 | 198.42 | 200.00 | 198.42 | 199.18 | 199.18 | 1.41% | 527 |
| Apr 20, 2026 | 194.60 | 196.42 | 194.60 | 196.42 | 196.42 | 2.95% | 220 |
| Apr 17, 2026 | 191.34 | 193.46 | 190.66 | 190.80 | 190.80 | 3.43% | 469 |
| Apr 16, 2026 | 182.80 | 184.60 | 182.80 | 184.48 | 184.48 | 2.33% | 67 |
| Apr 15, 2026 | 184.86 | 184.86 | 180.28 | 180.28 | 180.28 | -2.86% | 105 |
| Apr 14, 2026 | 184.24 | 185.58 | 184.24 | 185.58 | 185.58 | 1.97% | 385 |
| Apr 13, 2026 | 182.22 | 182.22 | 182.00 | 182.00 | 182.00 | -0.27% | 30 |
| Apr 10, 2026 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | 0.35% | 40 |
| Apr 9, 2026 | 179.94 | 182.16 | 179.94 | 181.86 | 181.86 | 2.56% | 114 |
| Apr 8, 2026 | 175.40 | 177.64 | 175.40 | 177.32 | 177.32 | 3.76% | 89 |
| Apr 7, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 2.34% | - |
| Apr 2, 2026 | 167.36 | 167.36 | 167.00 | 167.00 | 167.00 | -1.57% | 17 |
| Apr 1, 2026 | 167.62 | 169.66 | 167.62 | 169.66 | 169.66 | 3.46% | 5 |
| Mar 31, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 0.40% | - |
| Mar 30, 2026 | 165.24 | 165.46 | 163.32 | 163.32 | 163.32 | -1.58% | 78 |
| Mar 27, 2026 | 168.44 | 168.44 | 165.94 | 165.94 | 165.94 | -2.16% | 321 |
| Mar 26, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.91% | - |
| Mar 25, 2026 | 168.96 | 171.16 | 168.96 | 171.16 | 171.16 | 5.60% | 95 |
| Mar 24, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -1.24% | - |
| Mar 23, 2026 | 160.96 | 168.00 | 160.96 | 164.12 | 164.12 | 1.30% | 247 |
| Mar 20, 2026 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | -0.44% | - |
| Mar 19, 2026 | 166.16 | 166.16 | 162.74 | 162.74 | 162.74 | -3.25% | 28 |
| Mar 18, 2026 | 168.90 | 168.90 | 168.20 | 168.20 | 168.20 | 0.26% | 100 |
| Mar 17, 2026 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | -0.78% | - |
| Mar 16, 2026 | 167.14 | 169.08 | 167.14 | 169.08 | 169.08 | 1.09% | 22 |
| Mar 13, 2026 | 165.36 | 167.26 | 165.36 | 167.26 | 167.26 | -1.61% | 15 |
| Mar 12, 2026 | 170.74 | 171.50 | 170.00 | 170.00 | 170.00 | -1.07% | 130 |
| Mar 11, 2026 | 169.82 | 171.84 | 169.82 | 171.84 | 171.84 | 0.85% | 10 |
| Mar 10, 2026 | 168.28 | 170.40 | 168.28 | 170.40 | 170.40 | 3.09% | 143 |
| Mar 9, 2026 | 162.70 | 165.72 | 162.70 | 165.30 | 165.30 | -3.34% | 105 |
| Mar 6, 2026 | 170.86 | 171.02 | 170.86 | 171.02 | 171.02 | -1.55% | 40 |
| Mar 5, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.55% | - |
| Mar 4, 2026 | 173.14 | 174.68 | 173.14 | 174.68 | 174.68 | -0.52% | 83 |
| Mar 3, 2026 | 178.24 | 178.24 | 175.60 | 175.60 | 175.60 | -2.49% | 152 |
| Mar 2, 2026 | 179.04 | 180.08 | 179.04 | 180.08 | 180.08 | 1.50% | 277 |
| 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 |