Texas Instruments Incorporated (TII) Price History
Daily open, high, low, close and volume for Texas Instruments Incorporated (TII) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €258.45 | €258.45 | €254.80 | €258.10 | 287 |
| 2026-10-07 | €264.55 | €264.55 | €255.80 | €255.80 | 70 |
| 2026-10-06 | €264.05 | €264.05 | €261.85 | €263.20 | 255 |
| 2026-10-05 | €261.00 | €262.45 | €258.80 | €259.40 | 351 |
| 2026-10-02 | €250.55 | €262.70 | €250.55 | €262.70 | 80 |
| 2026-10-01 | €253.30 | €253.70 | €247.75 | €248.55 | 295 |
| 2026-09-30 | €246.65 | €249.15 | €246.60 | €247.45 | 92 |
| 2026-09-29 | €244.35 | €249.50 | €244.35 | €249.20 | 296 |
| 2026-09-28 | €241.95 | €243.15 | €239.55 | €242.35 | 245 |
| 2026-09-25 | €239.25 | €243.55 | €237.60 | €242.30 | 206 |
| 2026-09-24 | €237.35 | €238.65 | €235.95 | €236.20 | 117 |
| 2026-09-23 | €236.35 | €238.20 | €234.00 | €238.15 | 601 |
| 2026-09-22 | €234.85 | €235.75 | €233.60 | €235.50 | 281 |
| 2026-09-21 | €233.35 | €235.45 | €229.25 | €234.20 | 261 |
| 2026-09-18 | €224.90 | €231.10 | €224.90 | €230.60 | 1,892 |
| 2026-09-17 | €228.70 | €230.20 | €225.20 | €225.20 | 74 |
| 2026-09-16 | €228.90 | €230.75 | €228.65 | €229.45 | 98 |
| 2026-09-15 | €228.80 | €231.65 | €228.80 | €228.90 | 80 |
| 2026-09-14 | €228.75 | €228.75 | €223.15 | €227.95 | 607 |
| 2026-09-11 | €224.20 | €235.20 | €224.20 | €235.20 | 194 |
| 2026-09-10 | €224.90 | €224.90 | €220.75 | €224.15 | 348 |
| 2026-09-09 | €222.40 | €224.05 | €220.30 | €224.00 | 280 |
| 2026-09-08 | €226.05 | €226.05 | €222.30 | €222.95 | 1,310 |
| 2026-09-07 | €223.75 | €224.25 | €220.60 | €223.40 | 1,110 |
| 2026-09-04 | €221.50 | €223.70 | €218.85 | €222.25 | 576 |
| 2026-09-03 | €218.85 | €218.85 | €214.65 | €217.20 | 124 |
| 2026-09-02 | €219.00 | €221.50 | €216.55 | €221.50 | 585 |
| 2026-09-01 | €225.80 | €226.50 | €217.50 | €218.05 | 1,073 |
| 2026-08-31 | €224.90 | €226.10 | €224.25 | €224.50 | 21 |
| 2026-08-28 | €228.25 | €229.90 | €224.40 | €224.40 | 191 |
| 2026-08-27 | €227.45 | €229.45 | €225.00 | €229.45 | 272 |
| 2026-08-26 | €222.45 | €225.30 | €221.30 | €225.30 | 749 |
| 2026-08-25 | €225.00 | €226.15 | €220.60 | €221.95 | 273 |
| 2026-08-24 | €224.85 | €224.85 | €219.85 | €219.85 | 240 |
| 2026-08-21 | €230.00 | €230.00 | €226.15 | €226.90 | 91 |
| 2026-08-20 | €231.45 | €231.85 | €226.20 | €228.30 | 391 |
| 2026-08-19 | €235.95 | €236.75 | €230.80 | €233.60 | 487 |
| 2026-08-18 | €242.40 | €242.40 | €232.35 | €233.50 | 441 |
| 2026-08-17 | €243.05 | €246.95 | €241.70 | €245.65 | 91 |
| 2026-08-14 | €237.10 | €240.60 | €236.65 | €238.70 | 222 |
| 2026-08-13 | €241.55 | €242.10 | €240.55 | €240.55 | 95 |
| 2026-08-12 | €244.35 | €248.80 | €241.65 | €241.65 | 203 |
| 2026-08-11 | €243.90 | €247.45 | €243.90 | €244.75 | 401 |
| 2026-08-10 | €248.55 | €249.75 | €243.45 | €243.45 | 543 |
| 2026-08-07 | €243.70 | €246.90 | €243.05 | €246.90 | 408 |
| 2026-08-06 | €241.00 | €245.70 | €237.00 | €244.50 | 534 |
| 2026-08-05 | €247.80 | €248.30 | €240.00 | €241.10 | 555 |
| 2026-08-04 | €235.45 | €243.60 | €235.00 | €243.60 | 428 |
| 2026-08-03 | €242.25 | €242.25 | €230.50 | €234.50 | 1,471 |
| 2026-07-31 | €243.55 | €247.75 | €238.80 | €239.60 | 2,185 |
| 2026-07-30 | €237.10 | €244.75 | €237.10 | €244.20 | 373 |
| 2026-07-29 | €242.25 | €249.20 | €237.20 | €237.85 | 684 |
| 2026-07-28 | €242.15 | €247.55 | €239.05 | €245.65 | 346 |
| 2026-07-27 | €248.20 | €251.00 | €241.10 | €241.25 | 1,247 |
| 2026-07-24 | €249.20 | €250.45 | €243.60 | €244.45 | 396 |
| 2026-07-23 | €248.55 | €252.65 | €239.20 | €251.55 | 6,454 |
| 2026-07-22 | €251.10 | €258.75 | €248.35 | €258.75 | 1,112 |
| 2026-07-21 | €255.80 | €259.25 | €255.50 | €257.85 | 742 |
| 2026-07-20 | €248.90 | €255.90 | €248.90 | €253.30 | 582 |
| 2026-07-17 | €248.30 | €250.85 | €245.20 | €247.00 | 7,292 |
| 2026-07-16 | €258.30 | €258.45 | €252.75 | €253.80 | 954 |
| 2026-07-15 | €272.60 | €272.60 | €260.15 | €262.05 | 684 |
| 2026-07-14 | €271.00 | €275.05 | €263.95 | €269.00 | 569 |
| 2026-07-13 | €266.50 | €267.55 | €263.00 | €266.70 | 777 |
| 2026-07-10 | €267.25 | €272.35 | €265.90 | €272.25 | 483 |
| 2026-07-09 | €265.75 | €273.85 | €265.05 | €272.80 | 2,305 |
| 2026-07-08 | €256.55 | €265.00 | €253.45 | €264.15 | 1,737 |
| 2026-07-07 | €261.40 | €261.40 | €251.05 | €252.75 | 598 |
| 2026-07-06 | €259.00 | €267.65 | €259.00 | €265.90 | 869 |
| 2026-07-03 | €259.00 | €263.20 | €254.75 | €260.35 | 91 |
| 2026-07-02 | €264.30 | €265.50 | €256.45 | €258.85 | 772 |
| 2026-07-01 | €260.90 | €263.55 | €256.35 | €262.60 | 671 |
| 2026-06-30 | €250.65 | €259.70 | €250.65 | €258.25 | 794 |
| 2026-06-29 | €249.00 | €253.60 | €242.45 | €248.70 | 4,882 |
| 2026-06-26 | €267.25 | €269.10 | €262.70 | €264.80 | 1,128 |
| 2026-06-25 | €269.60 | €277.05 | €269.10 | €271.85 | 7,327 |
| 2026-06-24 | €267.75 | €271.10 | €266.55 | €267.75 | 399 |
| 2026-06-23 | €286.60 | €286.60 | €266.70 | €267.60 | 2,087 |
| 2026-06-22 | €279.00 | €291.50 | €279.00 | €288.55 | 8,462 |
| 2026-06-19 | €282.00 | €282.00 | €280.00 | €280.25 | 91 |
| 2026-06-18 | €274.05 | €276.75 | €274.05 | €275.40 | 240 |
| 2026-06-17 | €265.75 | €268.30 | €262.70 | €262.70 | 618 |
| 2026-06-16 | €269.35 | €274.50 | €267.90 | €268.45 | 503 |
| 2026-06-15 | €267.15 | €270.35 | €265.30 | €267.75 | 585 |
| 2026-06-12 | €254.90 | €261.00 | €254.90 | €260.40 | 487 |
| 2026-06-11 | €248.15 | €254.85 | €247.25 | €251.15 | 777 |
| 2026-06-10 | €248.30 | €252.75 | €245.35 | €246.75 | 1,091 |
| 2026-06-09 | €254.70 | €256.90 | €245.00 | €245.30 | 822 |
| 2026-06-08 | €250.80 | €255.25 | €249.30 | €253.90 | 1,472 |
| 2026-06-05 | €259.65 | €260.85 | €251.65 | €251.65 | 2,118 |
| 2026-06-04 | €267.45 | €268.35 | €262.30 | €263.55 | 6,087 |
| 2026-06-03 | €264.00 | €268.95 | €262.20 | €264.75 | 690 |
| 2026-06-02 | €249.35 | €260.15 | €249.35 | €260.15 | 6,308 |
| 2026-06-01 | €263.40 | €263.40 | €249.90 | €253.10 | 1,137 |
| 2026-05-29 | €270.55 | €273.05 | €264.70 | €265.70 | 165 |
| 2026-05-28 | €273.60 | €274.85 | €271.25 | €273.85 | 300 |
| 2026-05-27 | €280.10 | €290.60 | €270.40 | €272.00 | 633 |
| 2026-05-26 | €272.00 | €280.50 | €269.65 | €278.30 | 1,337 |
| 2026-05-25 | €269.90 | €272.50 | €269.90 | €270.25 | 287 |
| 2026-05-22 | €256.95 | €269.65 | €256.95 | €269.65 | 801 |
| 2026-05-21 | €261.95 | €262.05 | €255.30 | €255.45 | 468 |
| 2026-05-20 | €261.95 | €263.20 | €258.00 | €258.05 | 724 |
| 2026-05-19 | €257.65 | €258.70 | €251.15 | €258.70 | 819 |
| 2026-05-18 | €259.55 | €264.05 | €257.15 | €258.60 | 683 |
| 2026-05-15 | €262.20 | €263.25 | €257.05 | €263.25 | 688 |
| 2026-05-14 | €261.50 | €264.85 | €260.55 | €264.85 | 523 |
| 2026-05-13 | €253.55 | €262.45 | €253.55 | €261.35 | 5,089 |
| 2026-05-12 | €253.35 | €254.05 | €245.95 | €246.25 | 276 |
| 2026-05-11 | €245.50 | €250.80 | €244.50 | €248.60 | 1,892 |
| 2026-05-08 | €244.85 | €246.70 | €244.65 | €246.10 | 215 |
| 2026-05-07 | €245.80 | €245.80 | €239.30 | €241.00 | 559 |
| 2026-05-06 | €235.85 | €246.15 | €235.85 | €246.15 | 303 |
| 2026-05-05 | €239.60 | €239.90 | €236.20 | €238.90 | 570 |
| 2026-05-04 | €241.95 | €244.95 | €238.00 | €238.00 | 1,449 |
| 2026-04-30 | €228.90 | €236.70 | €228.70 | €236.70 | 267 |
| 2026-04-29 | €228.60 | €233.00 | €228.00 | €230.95 | 203 |
| 2026-04-28 | €228.55 | €229.95 | €226.75 | €227.20 | 333 |
| 2026-04-27 | €235.70 | €236.20 | €228.45 | €230.85 | 913 |
| 2026-04-24 | €240.85 | €245.75 | €232.55 | €235.60 | 2,146 |
| 2026-04-23 | €223.35 | €240.05 | €220.80 | €240.05 | 2,151 |
| 2026-04-22 | €199.36 | €202.05 | €198.82 | €200.55 | 450 |
| 2026-04-21 | €199.70 | €199.70 | €197.84 | €197.84 | 367 |
| 2026-04-20 | €196.46 | €198.20 | €196.46 | €197.34 | 286 |
| 2026-04-17 | €190.80 | €194.54 | €190.76 | €194.54 | 159 |
| 2026-04-16 | €183.92 | €189.90 | €183.42 | €189.90 | 1,399 |
| 2026-04-15 | €186.00 | €186.00 | €181.60 | €181.60 | 291 |
| 2026-04-14 | €183.74 | €184.54 | €182.48 | €184.06 | 142 |
| 2026-04-13 | €182.24 | €182.54 | €181.46 | €182.06 | 258 |
| 2026-04-10 | €182.78 | €183.32 | €182.60 | €183.32 | 124 |
| 2026-04-09 | €180.00 | €183.44 | €180.00 | €183.44 | 109 |
| 2026-04-08 | €177.98 | €178.04 | €176.48 | €178.04 | 242 |
| 2026-04-07 | €171.90 | €172.14 | €169.42 | €170.34 | 70 |
| 2026-04-02 | €166.66 | €168.36 | €166.60 | €168.36 | 117 |
| 2026-04-01 | €169.44 | €169.74 | €167.50 | €169.74 | 455 |
| 2026-03-31 | €164.82 | €165.72 | €163.82 | €165.72 | 324 |
| 2026-03-30 | €165.66 | €167.32 | €164.08 | €164.08 | 164 |
| 2026-03-27 | €165.48 | €167.04 | €165.44 | €166.88 | 536 |
| 2026-03-26 | €169.68 | €169.80 | €169.64 | €169.76 | 57 |
| 2026-03-25 | €168.46 | €171.12 | €168.46 | €170.90 | 210 |
| 2026-03-24 | €163.12 | €168.18 | €163.12 | €167.52 | 156 |
| 2026-03-23 | €162.08 | €166.92 | €162.08 | €163.80 | 426 |
| 2026-03-20 | €161.88 | €164.46 | €161.86 | €163.26 | 94 |
| 2026-03-19 | €168.18 | €168.18 | €168.18 | €168.18 | 0 |
| 2026-03-18 | €167.88 | €170.00 | €167.88 | €168.18 | 210 |
| 2026-03-17 | €170.44 | €170.44 | €168.46 | €168.60 | 925 |
| 2026-03-16 | €167.54 | €169.68 | €166.36 | €169.68 | 64 |
| 2026-03-13 | €164.90 | €167.72 | €164.90 | €167.64 | 284 |
| 2026-03-12 | €171.52 | €171.52 | €166.04 | €166.56 | 983 |
| 2026-03-11 | €169.56 | €173.10 | €169.56 | €172.24 | 192 |
| 2026-03-10 | €168.18 | €170.46 | €168.18 | €170.30 | 119 |
| 2026-03-09 | €165.14 | €166.78 | €164.86 | €166.62 | 369 |
| 2026-03-06 | €171.80 | €171.80 | €165.50 | €167.30 | 334 |
| 2026-03-05 | €174.00 | €174.70 | €172.42 | €173.36 | 223 |
| 2026-03-04 | €173.06 | €176.12 | €173.06 | €174.82 | 282 |
| 2026-03-03 | €178.46 | €178.92 | €174.92 | €178.28 | 556 |
| 2026-03-02 | €180.14 | €183.48 | €178.80 | €179.18 | 285 |
| 2026-02-27 | €179.82 | €182.12 | €176.96 | €177.86 | 315 |
| 2026-02-26 | €181.14 | €181.82 | €180.04 | €180.96 | 242 |
| 2026-02-25 | €180.60 | €181.06 | €180.00 | €180.86 | 126 |
| 2026-02-24 | €186.56 | €189.48 | €181.36 | €181.36 | 375 |
| 2026-02-23 | €184.88 | €186.92 | €184.40 | €186.44 | 408 |
| 2026-02-20 | €184.48 | €186.06 | €184.48 | €185.68 | 292 |
| 2026-02-19 | €188.62 | €189.10 | €185.92 | €186.92 | 374 |
| 2026-02-18 | €189.92 | €195.36 | €188.76 | €188.76 | 265 |
| 2026-02-17 | €188.68 | €192.74 | €188.68 | €192.06 | 567 |
| 2026-02-16 | €190.60 | €194.42 | €186.60 | €187.52 | 787 |
| 2026-02-13 | €185.48 | €189.42 | €185.48 | €189.42 | 68 |
| 2026-02-12 | €189.84 | €192.78 | €189.36 | €189.36 | 168 |
| 2026-02-11 | €185.78 | €193.70 | €183.86 | €193.70 | 694 |
| 2026-02-10 | €182.34 | €185.98 | €182.28 | €185.98 | 498 |
| 2026-02-09 | €186.06 | €186.46 | €184.14 | €186.46 | 305 |
| 2026-02-06 | €190.30 | €192.74 | €187.70 | €187.70 | 445 |
| 2026-02-05 | €189.44 | €189.88 | €187.34 | €188.22 | 752 |
| 2026-02-04 | €187.96 | €191.32 | €182.60 | €190.06 | 1,069 |
| 2026-02-03 | €188.98 | €193.00 | €188.64 | €192.30 | 841 |
| 2026-02-02 | €178.96 | €187.46 | €178.36 | €187.00 | 558 |
| 2026-01-30 | €180.88 | €182.14 | €179.62 | €181.64 | 1,330 |
| 2026-01-29 | €180.06 | €183.94 | €178.54 | €183.10 | 2,867 |
| 2026-01-28 | €175.02 | €179.70 | €169.92 | €177.72 | 4,191 |
| 2026-01-27 | €165.32 | €166.12 | €163.46 | €165.32 | 404 |
| 2026-01-26 | €163.00 | €164.90 | €161.90 | €164.62 | 674 |
| 2026-01-23 | €167.14 | €167.14 | €164.28 | €164.28 | 182 |
| 2026-01-22 | €168.52 | €170.14 | €166.14 | €166.24 | 1,876 |
| 2026-01-21 | €162.28 | €166.46 | €160.78 | €166.32 | 798 |
| 2026-01-20 | €160.88 | €163.50 | €160.80 | €163.50 | 523 |
| 2026-01-19 | €162.48 | €162.66 | €159.90 | €162.66 | 448 |
| 2026-01-16 | €164.28 | €165.38 | €164.10 | €165.38 | 858 |
| 2026-01-15 | €163.80 | €168.24 | €163.80 | €165.18 | 1,865 |
| 2026-01-14 | €160.98 | €164.82 | €160.98 | €164.82 | 364 |
| 2026-01-13 | €161.44 | €161.88 | €160.86 | €161.68 | 240 |
| 2026-01-12 | €161.28 | €162.88 | €161.28 | €162.04 | 238 |
| 2026-01-09 | €162.86 | €163.14 | €162.16 | €162.48 | 297 |
| 2026-01-08 | €157.60 | €160.16 | €157.00 | €160.08 | 908 |
| 2026-01-07 | €163.68 | €163.68 | €160.04 | €160.32 | 704 |
| 2026-01-06 | €152.88 | €164.80 | €152.88 | €163.98 | 1,213 |
| 2026-01-05 | €151.72 | €156.06 | €151.72 | €154.36 | 334 |
| 2026-01-02 | €149.08 | €151.30 | €148.98 | €151.30 | 642 |
| 2025-12-30 | €150.02 | €150.04 | €149.10 | €149.68 | 67 |
| 2025-12-29 | €149.94 | €150.50 | €149.30 | €149.58 | 611 |
| 2025-12-23 | €152.78 | €152.78 | €150.24 | €150.44 | 311 |
| 2025-12-22 | €149.88 | €152.18 | €149.88 | €152.18 | 172 |
| 2025-12-19 | €151.00 | €152.02 | €149.36 | €151.70 | 534 |
| 2025-12-18 | €148.34 | €152.54 | €148.34 | €151.64 | 570 |
| 2025-12-17 | €151.06 | €152.14 | €149.22 | €149.22 | 86 |
| 2025-12-16 | €151.24 | €151.24 | €150.46 | €151.18 | 86 |
| 2025-12-15 | €153.60 | €153.60 | €147.50 | €152.04 | 10,849 |
| 2025-12-12 | €154.96 | €155.34 | €154.16 | €154.26 | 983 |
| 2025-12-11 | €153.96 | €154.38 | €153.38 | €154.04 | 354 |
| 2025-12-10 | €153.22 | €154.78 | €152.84 | €154.78 | 456 |
| 2025-12-09 | €155.24 | €155.60 | €155.24 | €155.60 | 8 |
| 2025-12-08 | €156.98 | €157.68 | €155.62 | €156.72 | 481 |
| 2025-12-05 | €154.54 | €157.88 | €154.54 | €157.88 | 146 |
| 2025-12-04 | €155.52 | €157.30 | €154.30 | €154.72 | 359 |
| 2025-12-03 | €150.44 | €154.04 | €149.66 | €154.04 | 2,226 |
| 2025-12-02 | €144.60 | €146.76 | €144.60 | €146.24 | 365 |
| 2025-12-01 | €143.84 | €145.38 | €142.96 | €145.24 | 1,059 |
| 2025-11-28 | €143.30 | €145.68 | €143.26 | €145.68 | 184 |
| 2025-11-27 | €142.46 | €143.16 | €142.28 | €143.16 | 37 |
| 2025-11-26 | €139.90 | €143.38 | €139.90 | €143.38 | 437 |
| 2025-11-25 | €139.06 | €139.06 | €138.38 | €138.98 | 272 |
| 2025-11-24 | €138.94 | €140.52 | €137.94 | €140.52 | 104 |
| 2025-11-21 | €133.28 | €136.58 | €132.34 | €136.58 | 2,578 |
| 2025-11-20 | €137.12 | €137.66 | €136.56 | €136.78 | 205 |
| 2025-11-19 | €135.06 | €137.22 | €135.06 | €135.82 | 715 |
| 2025-11-18 | €133.62 | €134.56 | €132.48 | €134.56 | 319 |
| 2025-11-17 | €137.74 | €137.74 | €135.50 | €135.74 | 965 |
| 2025-11-14 | €139.16 | €139.50 | €136.00 | €138.06 | 2,464 |
| 2025-11-13 | €140.68 | €140.68 | €140.12 | €140.60 | 59 |
| 2025-11-12 | €137.80 | €141.64 | €137.80 | €141.64 | 1,768 |
| 2025-11-11 | €138.42 | €138.92 | €138.12 | €138.12 | 193 |
| 2025-11-10 | €139.32 | €140.22 | €137.28 | €137.60 | 576 |
| 2025-11-07 | €140.72 | €140.72 | €135.90 | €135.90 | 77 |
| 2025-11-06 | €141.64 | €141.94 | €140.28 | €140.28 | 477 |
| 2025-11-05 | €137.58 | €140.10 | €137.58 | €140.10 | 115 |
| 2025-11-04 | €139.52 | €139.78 | €138.56 | €138.56 | 830 |
| 2025-11-03 | €140.12 | €141.84 | €138.22 | €139.68 | 1,883 |
| 2025-10-31 | €138.62 | €140.00 | €137.34 | €140.00 | 4,409 |
| 2025-10-30 | €139.00 | €140.90 | €138.00 | €139.84 | 659 |
| 2025-10-29 | €144.00 | €144.02 | €140.22 | €140.22 | 863 |
| 2025-10-28 | €145.52 | €145.52 | €144.42 | €144.78 | 311 |
| 2025-10-27 | €146.62 | €147.14 | €145.04 | €145.04 | 797 |
| 2025-10-24 | €149.34 | €150.04 | €149.34 | €150.04 | 83 |
| 2025-10-23 | €147.64 | €149.16 | €145.26 | €147.84 | 313 |
| 2025-10-22 | €142.44 | €148.04 | €140.96 | €147.58 | 3,170 |
| 2025-10-21 | €154.32 | €155.46 | €154.08 | €155.46 | 43 |
| 2025-10-20 | €149.80 | €154.30 | €148.26 | €153.88 | 804 |
| 2025-10-17 | €149.22 | €151.12 | €149.20 | €150.48 | 213 |
| 2025-10-16 | €150.42 | €151.60 | €150.24 | €151.60 | 181 |
| 2025-10-15 | €150.62 | €151.46 | €148.52 | €150.72 | 96 |
| 2025-10-14 | €150.56 | €150.56 | €149.28 | €150.34 | 119 |
| 2025-10-13 | €149.80 | €151.52 | €147.40 | €151.46 | 922 |
| 2025-10-10 | €155.12 | €156.60 | €151.66 | €151.66 | 238 |
| 2025-10-09 | €155.88 | €155.88 | €154.68 | €154.68 | 81 |