Texas Instruments Incorporated (TII) Price History
Daily open, high, low, close and volume for Texas Instruments Incorporated (TII) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €247.40 | €247.65 | €245.60 | €245.60 | 14 |
| 2026-10-15 | €247.90 | €249.25 | €247.90 | €249.25 | 6 |
| 2026-10-14 | €255.55 | €255.55 | €255.55 | €255.55 | 0 |
| 2026-10-13 | €249.65 | €249.65 | €249.65 | €249.65 | 0 |
| 2026-10-12 | €252.85 | €254.40 | €252.00 | €252.00 | 90 |
| 2026-10-09 | €257.05 | €259.45 | €257.05 | €259.45 | 240 |
| 2026-10-08 | €256.65 | €258.60 | €255.45 | €256.00 | 104 |
| 2026-10-07 | €263.45 | €263.45 | €262.75 | €262.75 | 25 |
| 2026-10-06 | €262.80 | €265.00 | €262.80 | €263.15 | 74 |
| 2026-10-05 | €262.00 | €262.00 | €259.65 | €259.65 | 20 |
| 2026-10-02 | €251.65 | €253.45 | €251.65 | €253.45 | 58 |
| 2026-10-01 | €252.70 | €252.70 | €252.70 | €252.70 | 0 |
| 2026-09-30 | €246.00 | €248.00 | €246.00 | €248.00 | 53 |
| 2026-09-29 | €242.75 | €248.60 | €242.75 | €248.60 | 100 |
| 2026-09-28 | €240.95 | €240.95 | €240.95 | €240.95 | 0 |
| 2026-09-25 | €238.30 | €241.05 | €238.30 | €241.05 | 28 |
| 2026-09-24 | €238.60 | €238.60 | €238.60 | €238.60 | 0 |
| 2026-09-23 | €235.50 | €236.45 | €235.50 | €236.45 | 110 |
| 2026-09-22 | €235.30 | €235.30 | €233.45 | €233.45 | 650 |
| 2026-09-21 | €234.40 | €234.40 | €234.40 | €234.40 | 2 |
| 2026-09-18 | €224.35 | €225.90 | €224.35 | €225.90 | 5 |
| 2026-09-17 | €227.55 | €231.85 | €227.55 | €231.85 | 27 |
| 2026-09-16 | €228.20 | €228.20 | €228.20 | €228.20 | 0 |
| 2026-09-15 | €227.30 | €227.55 | €227.30 | €227.55 | 400 |
| 2026-09-14 | €228.40 | €228.40 | €224.25 | €224.25 | 56 |
| 2026-09-11 | €224.15 | €225.15 | €224.15 | €225.15 | 6 |
| 2026-09-10 | €223.90 | €223.90 | €221.50 | €221.50 | 5 |
| 2026-09-09 | €222.25 | €222.30 | €222.25 | €222.25 | 45 |
| 2026-09-08 | €224.10 | €224.10 | €223.20 | €223.20 | 100 |
| 2026-09-07 | €222.15 | €222.15 | €222.15 | €222.15 | 0 |
| 2026-09-04 | €219.95 | €224.65 | €219.95 | €224.65 | 60 |
| 2026-09-03 | €218.05 | €218.05 | €218.05 | €218.05 | 0 |
| 2026-09-02 | €217.55 | €218.05 | €216.90 | €218.05 | 60 |
| 2026-09-01 | €224.60 | €224.60 | €216.75 | €216.75 | 30 |
| 2026-08-31 | €223.75 | €225.15 | €223.75 | €225.10 | 244 |
| 2026-08-28 | €228.40 | €228.60 | €225.00 | €225.00 | 190 |
| 2026-08-27 | €224.50 | €224.50 | €224.50 | €224.50 | 0 |
| 2026-08-26 | €222.40 | €224.25 | €222.40 | €224.25 | 9 |
| 2026-08-25 | €223.30 | €225.55 | €223.30 | €225.55 | 40 |
| 2026-08-24 | €223.50 | €223.50 | €221.65 | €223.50 | 24 |
| 2026-08-21 | €227.30 | €228.85 | €227.30 | €228.85 | 8 |
| 2026-08-20 | €230.40 | €230.40 | €230.40 | €230.40 | 0 |
| 2026-08-19 | €232.75 | €233.00 | €232.75 | €233.00 | 5 |
| 2026-08-18 | €241.95 | €241.95 | €233.65 | €233.65 | 20 |
| 2026-08-17 | €241.65 | €243.65 | €241.65 | €243.65 | 115 |
| 2026-08-14 | €236.30 | €236.50 | €236.30 | €236.35 | 15 |
| 2026-08-13 | €240.20 | €240.20 | €240.20 | €240.20 | 0 |
| 2026-08-12 | €243.65 | €243.65 | €243.65 | €243.65 | 0 |
| 2026-08-11 | €245.20 | €245.20 | €245.20 | €245.20 | 10 |
| 2026-08-10 | €248.65 | €248.65 | €248.00 | €248.30 | 355 |
| 2026-08-07 | €242.25 | €244.20 | €242.25 | €243.45 | 24 |
| 2026-08-06 | €239.60 | €239.70 | €239.60 | €239.70 | 3 |
| 2026-08-05 | €245.80 | €245.80 | €244.35 | €244.35 | 20 |
| 2026-08-04 | €233.70 | €240.25 | €233.70 | €240.25 | 116 |
| 2026-08-03 | €241.10 | €241.10 | €232.00 | €232.00 | 56 |
| 2026-07-31 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-07-30 | €239.65 | €244.05 | €239.15 | €244.05 | 224 |
| 2026-07-29 | €239.85 | €242.70 | €239.85 | €242.70 | 3 |
| 2026-07-28 | €241.20 | €244.25 | €240.95 | €244.25 | 41 |
| 2026-07-27 | €248.20 | €249.90 | €243.10 | €243.10 | 58 |
| 2026-07-24 | €247.10 | €248.60 | €247.10 | €248.60 | 10 |
| 2026-07-23 | €249.00 | €249.00 | €244.85 | €244.85 | 31 |
| 2026-07-22 | €251.15 | €252.70 | €249.90 | €249.90 | 141 |
| 2026-07-21 | €251.95 | €256.05 | €251.95 | €256.05 | 15 |
| 2026-07-20 | €248.80 | €249.85 | €248.80 | €249.85 | 50 |
| 2026-07-17 | €249.75 | €250.60 | €248.75 | €250.60 | 68 |
| 2026-07-16 | €262.45 | €262.45 | €252.80 | €253.80 | 196 |
| 2026-07-15 | €270.30 | €272.40 | €262.10 | €262.10 | 70 |
| 2026-07-14 | €265.00 | €265.00 | €265.00 | €265.00 | 0 |
| 2026-07-13 | €267.45 | €267.45 | €261.85 | €261.85 | 2 |
| 2026-07-10 | €268.25 | €272.80 | €268.25 | €272.80 | 40 |
| 2026-07-09 | €263.90 | €263.90 | €263.90 | €263.90 | 0 |
| 2026-07-08 | €256.20 | €262.25 | €256.20 | €262.25 | 40 |
| 2026-07-07 | €261.00 | €261.00 | €252.45 | €254.95 | 245 |
| 2026-07-06 | €257.50 | €263.25 | €257.50 | €263.25 | 470 |
| 2026-07-03 | €257.00 | €257.00 | €257.00 | €257.00 | 0 |
| 2026-07-02 | €259.60 | €259.60 | €259.60 | €259.60 | 0 |
| 2026-07-01 | €259.80 | €262.40 | €259.80 | €262.40 | 19 |
| 2026-06-30 | €250.00 | €250.45 | €250.00 | €250.45 | 50 |
| 2026-06-29 | €250.20 | €251.45 | €246.80 | €250.45 | 236 |
| 2026-06-26 | €267.35 | €267.35 | €245.95 | €245.95 | 15 |
| 2026-06-25 | €268.05 | €275.15 | €268.05 | €275.15 | 2 |
| 2026-06-24 | €268.30 | €268.30 | €268.30 | €268.30 | 0 |
| 2026-06-23 | €286.50 | €286.50 | €265.50 | €265.50 | 385 |
| 2026-06-22 | €276.60 | €288.10 | €276.60 | €288.10 | 76 |
| 2026-06-19 | €280.00 | €281.80 | €279.65 | €279.65 | 207 |
| 2026-06-18 | €262.65 | €274.95 | €262.65 | €274.95 | 551 |
| 2026-06-17 | €265.00 | €268.00 | €265.00 | €268.00 | 110 |
| 2026-06-16 | €269.00 | €270.80 | €268.65 | €270.80 | 65 |
| 2026-06-15 | €265.75 | €269.70 | €265.75 | €269.70 | 209 |
| 2026-06-12 | €255.45 | €255.45 | €254.90 | €254.95 | 27 |
| 2026-06-11 | €246.50 | €255.75 | €246.50 | €255.75 | 179 |
| 2026-06-10 | €248.30 | €249.80 | €245.55 | €249.25 | 347 |
| 2026-06-09 | €252.70 | €254.10 | €242.50 | €245.30 | 197 |
| 2026-06-08 | €248.95 | €252.00 | €248.95 | €249.75 | 123 |
| 2026-06-05 | €260.35 | €260.35 | €254.05 | €254.05 | 500 |
| 2026-06-04 | €266.90 | €266.90 | €266.90 | €266.90 | 0 |
| 2026-06-03 | €262.95 | €266.95 | €262.95 | €266.95 | 148 |
| 2026-06-02 | €249.55 | €256.65 | €249.00 | €256.65 | 152 |
| 2026-06-01 | €262.60 | €262.60 | €262.50 | €262.50 | 25 |
| 2026-05-29 | €270.50 | €271.60 | €264.70 | €264.70 | 523 |
| 2026-05-28 | €273.40 | €273.80 | €273.40 | €273.80 | 142 |
| 2026-05-27 | €280.05 | €283.70 | €273.50 | €273.50 | 202 |
| 2026-05-26 | €271.40 | €280.15 | €270.70 | €280.00 | 341 |
| 2026-05-25 | €269.15 | €271.30 | €269.15 | €271.05 | 274 |
| 2026-05-22 | €257.00 | €270.95 | €257.00 | €270.95 | 305 |
| 2026-05-21 | €261.60 | €261.60 | €257.75 | €257.75 | 186 |
| 2026-05-20 | €259.95 | €262.35 | €258.90 | €258.90 | 76 |
| 2026-05-19 | €256.35 | €256.35 | €255.10 | €255.10 | 53 |
| 2026-05-18 | €259.80 | €260.00 | €258.90 | €259.70 | 326 |
| 2026-05-15 | €260.20 | €262.40 | €260.20 | €262.40 | 93 |
| 2026-05-14 | €260.20 | €262.25 | €260.20 | €260.85 | 43 |
| 2026-05-13 | €252.60 | €261.70 | €252.60 | €260.70 | 138 |
| 2026-05-12 | €251.85 | €251.85 | €245.20 | €247.30 | 285 |
| 2026-05-11 | €245.55 | €250.00 | €245.55 | €247.30 | 469 |
| 2026-05-08 | €243.20 | €247.00 | €243.20 | €246.00 | 315 |
| 2026-05-07 | €244.15 | €246.20 | €239.95 | €243.50 | 117 |
| 2026-05-06 | €234.55 | €239.10 | €234.45 | €239.10 | 341 |
| 2026-05-05 | €238.25 | €240.75 | €238.25 | €240.75 | 2 |
| 2026-05-04 | €239.80 | €240.60 | €239.00 | €240.60 | 744 |
| 2026-04-30 | €228.35 | €235.50 | €228.35 | €235.50 | 395 |
| 2026-04-29 | €227.20 | €231.80 | €227.20 | €230.85 | 785 |
| 2026-04-28 | €229.15 | €229.15 | €226.80 | €227.45 | 301 |
| 2026-04-27 | €236.95 | €236.95 | €230.90 | €230.90 | 197 |
| 2026-04-24 | €240.45 | €244.40 | €234.70 | €235.20 | 640 |
| 2026-04-23 | €223.95 | €242.00 | €223.95 | €238.30 | 806 |
| 2026-04-22 | €198.78 | €201.45 | €198.78 | €201.45 | 611 |
| 2026-04-21 | €198.42 | €200.00 | €198.42 | €199.18 | 527 |
| 2026-04-20 | €194.60 | €196.42 | €194.60 | €196.42 | 220 |
| 2026-04-17 | €191.34 | €193.46 | €190.66 | €190.80 | 469 |
| 2026-04-16 | €182.80 | €184.60 | €182.80 | €184.48 | 67 |
| 2026-04-15 | €184.86 | €184.86 | €180.28 | €180.28 | 105 |
| 2026-04-14 | €184.24 | €185.58 | €184.24 | €185.58 | 385 |
| 2026-04-13 | €182.22 | €182.22 | €182.00 | €182.00 | 30 |
| 2026-04-10 | €183.50 | €183.50 | €182.50 | €182.50 | 40 |
| 2026-04-09 | €179.94 | €182.16 | €179.94 | €181.86 | 114 |
| 2026-04-08 | €175.40 | €177.64 | €175.40 | €177.32 | 89 |
| 2026-04-07 | €170.90 | €170.90 | €170.90 | €170.90 | 0 |
| 2026-04-02 | €167.36 | €167.36 | €167.00 | €167.00 | 17 |
| 2026-04-01 | €167.62 | €169.66 | €167.62 | €169.66 | 5 |
| 2026-03-31 | €163.98 | €163.98 | €163.98 | €163.98 | 0 |
| 2026-03-30 | €165.24 | €165.46 | €163.32 | €163.32 | 78 |
| 2026-03-27 | €168.44 | €168.44 | €165.94 | €165.94 | 321 |
| 2026-03-26 | €169.60 | €169.60 | €169.60 | €169.60 | 0 |
| 2026-03-25 | €168.96 | €171.16 | €168.96 | €171.16 | 95 |
| 2026-03-24 | €162.08 | €162.08 | €162.08 | €162.08 | 0 |
| 2026-03-23 | €160.96 | €168.00 | €160.96 | €164.12 | 247 |
| 2026-03-20 | €162.02 | €162.02 | €162.02 | €162.02 | 0 |
| 2026-03-19 | €166.16 | €166.16 | €162.74 | €162.74 | 28 |
| 2026-03-18 | €168.90 | €168.90 | €168.20 | €168.20 | 100 |
| 2026-03-17 | €167.76 | €167.76 | €167.76 | €167.76 | 0 |
| 2026-03-16 | €167.14 | €169.08 | €167.14 | €169.08 | 22 |
| 2026-03-13 | €165.36 | €167.26 | €165.36 | €167.26 | 15 |
| 2026-03-12 | €170.74 | €171.50 | €170.00 | €170.00 | 130 |
| 2026-03-11 | €169.82 | €171.84 | €169.82 | €171.84 | 10 |
| 2026-03-10 | €168.28 | €170.40 | €168.28 | €170.40 | 143 |
| 2026-03-09 | €162.70 | €165.72 | €162.70 | €165.30 | 105 |
| 2026-03-06 | €170.86 | €171.02 | €170.86 | €171.02 | 40 |
| 2026-03-05 | €173.72 | €173.72 | €173.72 | €173.72 | 0 |
| 2026-03-04 | €173.14 | €174.68 | €173.14 | €174.68 | 83 |
| 2026-03-03 | €178.24 | €178.24 | €175.60 | €175.60 | 152 |
| 2026-03-02 | €179.04 | €180.08 | €179.04 | €180.08 | 277 |
| 2026-02-27 | €179.44 | €180.82 | €177.42 | €177.42 | 15 |
| 2026-02-26 | €180.18 | €180.82 | €179.34 | €180.14 | 134 |
| 2026-02-25 | €180.52 | €181.28 | €180.52 | €181.20 | 3 |
| 2026-02-24 | €186.66 | €187.78 | €180.70 | €180.70 | 233 |
| 2026-02-23 | €184.32 | €185.18 | €184.32 | €185.12 | 421 |
| 2026-02-20 | €185.14 | €185.14 | €185.14 | €185.14 | 0 |
| 2026-02-19 | €188.64 | €188.88 | €185.76 | €185.76 | 83 |
| 2026-02-18 | €190.08 | €195.64 | €188.18 | €188.18 | 140 |
| 2026-02-17 | €188.30 | €191.42 | €188.30 | €191.42 | 193 |
| 2026-02-16 | €190.26 | €190.26 | €190.26 | €190.26 | 0 |
| 2026-02-13 | €186.18 | €186.18 | €186.18 | €186.18 | 0 |
| 2026-02-12 | €190.68 | €192.60 | €189.00 | €189.00 | 39 |
| 2026-02-11 | €185.32 | €193.00 | €184.82 | €193.00 | 1,126 |
| 2026-02-10 | €182.56 | €182.56 | €182.56 | €182.56 | 0 |
| 2026-02-09 | €185.56 | €185.56 | €185.56 | €185.56 | 0 |
| 2026-02-06 | €188.88 | €192.02 | €188.88 | €192.02 | 60 |
| 2026-02-05 | €189.00 | €190.02 | €189.00 | €189.80 | 295 |
| 2026-02-04 | €187.72 | €189.20 | €186.52 | €189.18 | 157 |
| 2026-02-03 | €189.92 | €189.92 | €189.00 | €189.00 | 250 |
| 2026-02-02 | €177.82 | €190.04 | €177.82 | €190.04 | 437 |
| 2026-01-30 | €180.80 | €181.94 | €180.22 | €180.22 | 493 |
| 2026-01-29 | €178.98 | €183.54 | €178.88 | €183.34 | 1,276 |
| 2026-01-28 | €175.46 | €179.50 | €173.96 | €178.12 | 456 |
| 2026-01-27 | €166.32 | €166.32 | €164.30 | €164.30 | 538 |
| 2026-01-26 | €162.26 | €162.88 | €162.04 | €162.04 | 86 |
| 2026-01-23 | €165.80 | €166.74 | €162.22 | €162.22 | 341 |
| 2026-01-22 | €166.12 | €166.12 | €166.12 | €166.12 | 0 |
| 2026-01-21 | €161.82 | €165.00 | €161.82 | €165.00 | 253 |
| 2026-01-20 | €162.20 | €163.24 | €162.20 | €163.24 | 5 |
| 2026-01-19 | €163.68 | €164.14 | €163.68 | €164.14 | 20 |
| 2026-01-16 | €163.34 | €163.34 | €163.34 | €163.34 | 0 |
| 2026-01-15 | €165.88 | €165.88 | €165.88 | €165.88 | 0 |
| 2026-01-14 | €161.30 | €161.50 | €161.16 | €161.50 | 210 |
| 2026-01-13 | €161.68 | €161.68 | €161.68 | €161.68 | 0 |
| 2026-01-12 | €161.60 | €162.62 | €161.60 | €162.56 | 955 |
| 2026-01-09 | €161.76 | €161.76 | €161.76 | €161.76 | 0 |
| 2026-01-08 | €157.20 | €162.00 | €157.20 | €162.00 | 125 |
| 2026-01-07 | €151.74 | €151.74 | €151.74 | €151.74 | 0 |
| 2026-01-06 | €151.74 | €151.74 | €151.74 | €151.74 | 0 |
| 2026-01-05 | €151.94 | €152.08 | €151.94 | €152.08 | 50 |
| 2026-01-02 | €148.30 | €150.48 | €148.30 | €150.48 | 148 |
| 2025-12-30 | €149.02 | €149.02 | €149.02 | €149.02 | 0 |
| 2025-12-29 | €149.82 | €149.82 | €149.20 | €149.20 | 60 |
| 2025-12-23 | €151.32 | €151.96 | €150.86 | €150.86 | 702 |
| 2025-12-22 | €150.32 | €151.94 | €150.32 | €151.94 | 250 |
| 2025-12-19 | €150.08 | €150.74 | €150.08 | €150.74 | 110 |
| 2025-12-18 | €148.50 | €149.60 | €148.50 | €149.60 | 47 |
| 2025-12-17 | €151.02 | €151.54 | €151.02 | €151.28 | 221 |
| 2025-12-16 | €150.22 | €151.08 | €149.90 | €149.94 | 260 |
| 2025-12-15 | €152.78 | €152.78 | €149.26 | €149.26 | 160 |
| 2025-12-12 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-12-11 | €153.66 | €153.66 | €153.66 | €153.66 | 0 |
| 2025-12-10 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-12-09 | €154.86 | €154.86 | €154.86 | €154.86 | 0 |
| 2025-12-08 | €157.12 | €157.12 | €155.04 | €155.04 | 307 |
| 2025-12-05 | €154.14 | €154.32 | €154.14 | €154.32 | 7 |
| 2025-12-04 | €155.68 | €155.68 | €154.80 | €154.94 | 145 |
| 2025-12-03 | €150.38 | €150.38 | €150.22 | €150.22 | 80 |
| 2025-12-02 | €144.28 | €146.00 | €144.28 | €146.00 | 45 |
| 2025-12-01 | €144.36 | €145.44 | €143.52 | €145.44 | 272 |
| 2025-11-28 | €141.48 | €145.64 | €141.48 | €145.64 | 70 |
| 2025-11-27 | €142.24 | €143.10 | €142.24 | €142.58 | 366 |
| 2025-11-26 | €139.58 | €143.44 | €139.58 | €143.44 | 203 |
| 2025-11-25 | €138.34 | €138.98 | €138.34 | €138.98 | 24 |
| 2025-11-24 | €138.04 | €138.04 | €138.04 | €138.04 | 250 |
| 2025-11-21 | €133.02 | €137.40 | €132.64 | €137.40 | 740 |
| 2025-11-20 | €137.36 | €137.46 | €135.66 | €135.66 | 228 |
| 2025-11-19 | €135.46 | €135.46 | €135.46 | €135.46 | 0 |
| 2025-11-18 | €133.38 | €136.10 | €132.84 | €136.10 | 331 |
| 2025-11-17 | €136.94 | €138.06 | €135.94 | €135.94 | 55 |
| 2025-11-14 | €138.92 | €139.02 | €138.92 | €139.02 | 71 |
| 2025-11-13 | €140.76 | €140.76 | €140.66 | €140.66 | 20 |
| 2025-11-12 | €138.00 | €140.28 | €137.94 | €140.28 | 1,350 |
| 2025-11-11 | €138.12 | €138.72 | €137.90 | €137.90 | 35 |
| 2025-11-10 | €139.12 | €139.60 | €139.00 | €139.00 | 31 |
| 2025-11-07 | €139.82 | €139.82 | €138.98 | €139.08 | 218 |
| 2025-11-06 | €141.60 | €141.60 | €141.60 | €141.60 | 0 |
| 2025-11-05 | €138.16 | €138.90 | €138.16 | €138.90 | 15 |
| 2025-11-04 | €138.48 | €138.48 | €137.98 | €137.98 | 420 |
| 2025-11-03 | €139.90 | €140.86 | €139.90 | €140.86 | 658 |
| 2025-10-31 | €137.68 | €138.82 | €137.68 | €138.82 | 17 |
| 2025-10-30 | €138.58 | €139.10 | €138.20 | €139.10 | 261 |
| 2025-10-29 | €143.42 | €143.90 | €138.46 | €138.46 | 224 |
| 2025-10-28 | €145.08 | €145.64 | €145.08 | €145.64 | 14 |
| 2025-10-27 | €146.58 | €147.56 | €145.02 | €145.02 | 675 |
| 2025-10-24 | €148.30 | €148.84 | €148.30 | €148.84 | 20 |
| 2025-10-23 | €147.00 | €147.00 | €145.64 | €145.88 | 205 |
| 2025-10-22 | €142.28 | €143.10 | €141.78 | €141.78 | 1,150 |
| 2025-10-21 | €154.12 | €154.96 | €154.12 | €154.96 | 100 |
| 2025-10-20 | €150.54 | €154.84 | €149.80 | €154.84 | 43 |
| 2025-10-17 | €148.96 | €150.32 | €148.96 | €150.32 | 50 |
| 2025-10-16 | €150.02 | €150.82 | €150.02 | €150.82 | 10 |