Texas Instruments Incorporated - TII.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	166.58	166.64	166.64	166.64	164.3	2,184
August 14, 2025	165.26	165.08	165.08	165.26	163.4	103
August 13, 2025	166.04	163.54	163.54	166.04	163.54	35
August 12, 2025	159	165.26	165.26	166	158.6	335
August 11, 2025	160.2	160.06	160.06	162.16	160.06	240
August 08, 2025	159.3	160.28	160.28	160.36	159.3	205
August 07, 2025	163.36	159.98	159.98	164.3	159.98	319
August 06, 2025	160.2	159.66	159.66	160.2	159.08	113
August 05, 2025	159.2	159.52	159.52	160.98	158.6	252
August 04, 2025	155.18	157.78	157.78	157.78	155.18	109
August 01, 2025	158.26	155.18	155.18	158.26	154.86	196
July 31, 2025	163.96	163	163	164.02	163	711
July 30, 2025	165.94	165.2	165.2	166.1	164.62	153
July 29, 2025	165	165.5	165.5	166.3	163.64	561
July 28, 2025	157.62	162.9	162.9	163.1	157.16	508
July 25, 2025	158.5	157.6	157.6	158.68	156.5	932
July 24, 2025	160.12	157.4	157.4	160.12	157.4	3,333
July 23, 2025	161.1	160.14	160.14	166.66	159.9	4,551
July 22, 2025	182.42	182.14	182.14	183.28	179.76	57
July 21, 2025	186.28	185.18	185.18	187.84	185.18	204
July 18, 2025	186.48	186.24	186.24	188.08	186.16	305
July 17, 2025	184.68	186.8	186.8	186.94	184.68	258
July 16, 2025	186.82	181.54	181.54	187.04	181.54	729
July 15, 2025	189.52	188.7	188.7	189.52	188.5	121
July 14, 2025	187.94	187.4	187.4	188.56	186.64	361
July 11, 2025	189.06	188.18	188.18	189.06	188	201
July 10, 2025	183.3	188.8	188.8	188.8	182.98	347
July 09, 2025	186.48	184.44	184.44	186.48	184.1	14
July 08, 2025	186.48	186.48	186.48	186.48	186.48	319
July 07, 2025	185.84	182.64	182.64	185.84	182.64	319
July 04, 2025	183.7	183.02	183.02	184.96	183.02	229
July 03, 2025	184	183.08	183.08	184.16	183.02	113
July 02, 2025	180.42	182.7	182.7	182.7	178.06	361
July 01, 2025	176.44	176.9	176.9	176.9	175.64	66
June 30, 2025	176.66	176.68	176.68	176.74	176.66	130
June 27, 2025	176.36	176.74	176.74	177.2	175.8	82
June 26, 2025	175.68	176.96	176.96	176.96	175.68	150
June 25, 2025	177.14	175.1	175.1	178.36	175.1	50
June 24, 2025	175.88	176.18	176.18	176.18	175.88	4
June 23, 2025	171.42	173.9	173.9	173.9	171.42	376
June 20, 2025	172.6	172.4	172.4	173.92	171.3	797
June 19, 2025	175.32	172.18	172.18	175.48	171.98	212
June 18, 2025	171.9	173.14	173.14	173.56	171.9	116
June 17, 2025	171.8	172.84	172.84	172.84	171.8	54
June 16, 2025	169.32	171.82	171.82	171.82	168.86	657
June 13, 2025	171.14	170.96	170.96	171.14	170.92	36
June 12, 2025	172.86	172.16	172.16	172.86	171	354
June 11, 2025	176.8	176	176	177.12	175.94	228
June 10, 2025	176.02	176.1	176.1	176.64	175.82	188
June 09, 2025	168.72	173.56	173.56	173.56	168.72	182
June 06, 2025	170	170.32	170.32	170.32	170	121
June 05, 2025	168.16	169.02	169.02	169.02	167.2	440
June 04, 2025	165.82	166.94	166.94	167.22	165.16	201
June 03, 2025	160.72	164.46	164.46	164.46	159.88	118
June 02, 2025	159.5	159.68	159.68	160.44	159.1	253
May 30, 2025	162.94	160.32	160.32	163.58	160.2	379
May 29, 2025	166.4	162.32	162.32	167.04	162.22	597
May 28, 2025	161.36	163.26	163.26	163.42	160.66	80
May 27, 2025	157.64	160.86	160.86	160.86	157.1	100
May 26, 2025	155.54	161.42	161.42	161.42	155.54	218

Texas Instruments Incorporated (TII.DE) XETRA