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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	149.22	150.48	150.48	151.12	149.2	213
October 16, 2025	150.42	151.6	151.6	151.6	150.24	181
October 15, 2025	150.62	150.72	150.72	151.46	148.52	96
October 14, 2025	150.56	150.34	150.34	150.56	149.28	119
October 13, 2025	149.8	151.46	151.46	151.52	147.4	922
October 10, 2025	155.12	151.66	151.66	156.6	151.66	238
October 09, 2025	155.88	154.68	154.68	155.88	154.68	81
October 08, 2025	152.74	155.8	155.8	155.8	152.7	156
October 07, 2025	155.3	154.86	154.86	156.22	154.46	128
October 06, 2025	154.5	155.64	155.64	155.64	154.48	311
October 03, 2025	155.84	155.62	155.62	157.24	155.62	30
October 02, 2025	154	155.22	155.22	156.2	153.98	182
October 01, 2025	155.22	155	155	157.02	154.12	1,372
September 30, 2025	155.2	155.06	155.06	155.8	155.06	17
September 29, 2025	157.54	157.86	157.86	159.42	157.54	446
September 26, 2025	157.14	157.08	157.08	161.38	156.22	859
September 25, 2025	156.5	156.18	156.18	157.52	156	138
September 24, 2025	154.9	156.58	156.58	156.58	154.52	56
September 23, 2025	152.34	154.42	154.42	154.42	152.24	204
September 22, 2025	152.52	153.54	153.54	153.76	152.16	396
September 19, 2025	154.78	151.98	151.98	155.36	151.98	247
September 18, 2025	153.92	154.44	154.44	155.36	153.82	1,108
September 17, 2025	149.78	152.22	152.22	152.22	149.78	404
September 16, 2025	151.62	150.28	150.28	151.64	150.06	398
September 15, 2025	151.96	150.54	150.54	152.44	149.32	1,017
September 12, 2025	156.58	156.26	156.26	157.16	156.2	129
September 11, 2025	157.06	156.82	156.82	157.2	156.3	151
September 10, 2025	157.82	156.82	156.82	158.8	156.58	150
September 09, 2025	157.12	158.12	158.12	158.12	157.12	145
September 08, 2025	160.48	156.68	156.68	161.24	156.68	358
September 05, 2025	160.98	159.04	159.04	161.16	159.04	156
September 04, 2025	167.92	160.68	160.68	169.58	158.56	549
September 03, 2025	170.14	166.46	166.46	171.78	166.46	438
September 02, 2025	173.14	169.22	169.22	173.14	169.22	67
September 01, 2025	172.5	172.02	172.02	172.7	170.66	496
August 29, 2025	176.94	176.94	176.94	176.94	176.94	0
August 28, 2025	176.94	176.94	176.94	176.94	176.94	8
August 27, 2025	176.3	176.06	176.06	176.3	176.02	138
August 26, 2025	176.58	176.7	176.7	177.1	176.58	41
August 25, 2025	175.72	175.32	175.32	175.72	175.32	129
August 22, 2025	173.5	177.24	177.24	177.24	172.64	199
August 21, 2025	171.8	173.4	173.4	173.74	170.32	111
August 20, 2025	167.62	169.96	169.96	169.96	167.06	311
August 19, 2025	166.5	168.92	168.92	168.92	166.46	111
August 18, 2025	166.26	166.58	166.58	166.6	166.26	109
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

Texas Instruments Incorporated (TII.DE) XETRA