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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	155.52	154.72	154.72	157.3	154.3	359
December 03, 2025	150.44	154.04	154.04	154.04	149.66	2,161
December 02, 2025	144.6	146.24	146.24	146.76	144.6	365
December 01, 2025	143.84	145.24	145.24	145.38	142.96	1,059
November 28, 2025	143.3	145.68	145.68	145.68	143.26	184
November 27, 2025	142.46	143.16	143.16	143.16	142.28	37
November 26, 2025	139.9	143.38	143.38	143.38	139.9	437
November 25, 2025	139.06	138.98	138.98	139.06	138.38	272
November 24, 2025	138.94	140.52	140.52	140.52	137.94	104
November 21, 2025	133.28	136.58	136.58	136.58	132.34	2,578
November 20, 2025	137.12	136.78	136.78	137.66	136.56	205
November 19, 2025	135.06	135.82	135.82	137.22	135.06	715
November 18, 2025	133.62	134.56	134.56	134.56	132.48	319
November 17, 2025	137.74	135.74	135.74	137.74	135.5	965
November 14, 2025	139.16	138.06	138.06	139.5	136	2,464
November 13, 2025	140.68	140.6	140.6	140.68	140.12	59
November 12, 2025	137.8	141.64	141.64	141.64	137.8	1,768
November 11, 2025	138.42	138.12	138.12	138.92	138.12	193
November 10, 2025	139.32	137.6	137.6	140.22	137.28	576
November 07, 2025	140.72	135.9	135.9	140.72	135.9	77
November 06, 2025	141.64	140.28	140.28	141.94	140.28	477
November 05, 2025	137.58	140.1	140.1	140.1	137.58	115
November 04, 2025	139.52	138.56	138.56	139.78	138.56	830
November 03, 2025	140.12	139.68	139.68	141.84	138.22	1,883
October 31, 2025	138.62	140	140	140	137.34	4,409
October 30, 2025	139	139.84	138.42	140.9	138	659
October 29, 2025	144	140.22	140.22	144.02	140.22	863
October 28, 2025	145.52	144.78	144.78	145.52	144.42	311
October 27, 2025	146.62	145.04	145.04	147.14	145.04	797
October 24, 2025	149.34	150.04	150.04	150.04	149.34	83
October 23, 2025	147.64	147.84	147.84	149.16	145.26	313
October 22, 2025	142.44	147.58	147.58	148.04	140.96	3,170
October 21, 2025	154.32	155.46	155.46	155.46	154.08	43
October 20, 2025	149.8	153.88	153.88	154.3	148.26	804
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

Texas Instruments Incorporated (TII.DE) XETRA