Texas Instruments Incorporated (0R2H.L) LSE

158.44

-3.47(-2.14%)

Updated at November 07 07:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025160.03157.56157.56160.571573,031
November 06, 2025163.01161.91161.91163.63161.131,450
November 05, 2025159.19163.85163.85164.21593,370
November 04, 2025160.33158.49158.49162.02158.27,309
November 03, 2025161.82161.04161.04162.9160.1614,603
October 31, 2025159.8161.09161.09161.75157.576,996
October 30, 2025161.12160.52160.52162.65159.7521,315
October 29, 2025167.68160.61159.19167.68160.615,634
October 28, 2025169.4167.13165.65169.79167.094,835
October 27, 2025170.92169.44167.94171168.747,093
October 24, 2025173169.33169.33174.48169.22,883
October 23, 2025171.32172.92172.92173.53168.52,059
October 22, 2025165.58169.32169.32172.98163.0536,351
October 21, 2025173181.27181.27181.711737,168
October 20, 2025175.5180.62180.62181172.5117,851
October 17, 2025172175.26175.26177.691724,564
October 16, 2025175.21175.05175.05177.49175.022,211
October 15, 2025175.98175.35175.35175.98171.312,562
October 14, 2025173.8175.72175.72176.17171.513,559
October 13, 2025175.87174.89174.89176170.16,204
October 10, 2025179.15175.01175.01181.4173.283,384
October 09, 2025181.2178.16178.16181.2177.935,725
October 08, 2025177.7180.78180.78181.16176.834,173
October 07, 2025182.5177.24177.24182.5177.244,762
October 06, 2025180.83183.12183.12183.12179.834,001
October 03, 2025184180.98180.98185.42180.872,823
October 02, 2025182182.95182.95184.55180.452,196
October 01, 2025183181.42181.42184.27180.235,236
September 30, 2025183.23181.71181.52183.67181.263,179
September 29, 2025186.77184.3184.3186.77184.131,477
September 26, 2025183.5184.95184.95187.25183.139,490
September 25, 2025182.52181.4181.4183.52180.144,996
September 24, 2025181.32184.61184.61185.11181.323,964
September 23, 2025180.01181.76181.76182.67179.624,892
September 22, 2025179.65180.7180.7180.97179.341,383
September 19, 2025181.23179.35179.35182.68178.232,712
September 18, 2025180.85180.94180.94183.33180.463,225
September 17, 2025177.85182.51182.51182.51177.631,688
September 16, 2025178.62177.89177.89181.14177.344,256
September 15, 2025178177.95177.95179.18174.065,605
September 12, 2025183.85182.79182.79184.34182.75978
September 11, 2025184.51182.42182.42184.74182.415,811
September 10, 2025185.49183.43183.43185.9182.963,913
September 09, 2025184.4184.67184.67185.37183.737,922
September 08, 2025188.02183.52183.52188.1183.5111,285
September 05, 2025187.62186.85186.74189.19185.591,556
September 04, 2025198187.79187.79198181.8410,652
September 03, 2025199.81198.79198.79200191.583,974
September 02, 2025201.24198.37198.37201.24197.235,303
August 29, 2025203.79202.68202.68203.86201.6989
August 28, 2025205206.64206.64207.05204.51,469
August 27, 2025205205.27205.27205.41203.256,894
August 26, 2025205.99206.74206.74207.32205.743,411
August 22, 2025200.88208.58208.58208.88200.217,095
August 21, 2025199.66200.45200.45202.12199.581,472
August 20, 2025196.88198.89198.89198.89193.554,357
August 19, 2025194.66196.38196.38197.57193.766,584
August 18, 2025194.61193.96193.96195.55193.511,820
August 15, 2025193.86194.58194.58195.34192.7917,533
August 14, 2025192.6192.59192.59192.6190.14,530
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved