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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184.48	185.68	185.68	186.06	184.48	252
February 19, 2026	188.62	186.92	186.92	189.1	185.92	374
February 18, 2026	189.92	188.76	188.76	195.36	188.76	225
February 17, 2026	188.68	192.06	192.06	192.74	188.68	567
February 16, 2026	190.6	187.52	187.52	194.42	186.6	787
February 13, 2026	185.48	189.42	189.42	189.42	185.48	68
February 12, 2026	189.84	189.36	189.36	192.78	189.36	168
February 11, 2026	185.78	193.7	193.7	193.7	183.86	694
February 10, 2026	182.34	185.98	185.98	185.98	182.28	498
February 09, 2026	186.06	186.46	186.46	186.46	184.14	305
February 06, 2026	190.3	187.7	187.7	192.74	187.7	445
February 05, 2026	189.44	188.22	188.22	189.88	187.34	752
February 04, 2026	187.96	190.06	190.06	191.32	182.6	1,029
February 03, 2026	188.98	192.3	192.3	193	188.64	841
February 02, 2026	178.96	187	187	187.46	178.36	558
January 30, 2026	180.88	181.64	181.64	182.14	179.62	1,330
January 29, 2026	180.06	183.1	183.1	183.94	178.54	2,867
January 28, 2026	175.02	177.72	177.72	179.7	169.92	4,191
January 27, 2026	165.32	165.32	165.32	166.12	163.46	404
January 26, 2026	163	164.62	164.62	164.9	161.9	674
January 23, 2026	167.14	164.28	164.28	167.14	164.28	182
January 22, 2026	168.52	166.24	166.24	170.14	166.14	1,876
January 21, 2026	162.28	166.32	166.32	166.46	160.78	798
January 20, 2026	160.88	163.5	163.5	163.5	160.8	523
January 19, 2026	162.48	162.66	162.66	162.66	159.9	448
January 16, 2026	164.28	165.38	165.38	165.38	164.1	858
January 15, 2026	163.8	165.18	165.18	168.24	163.8	1,865
January 14, 2026	160.98	165.5	165.5	165.5	160.98	364
January 13, 2026	161.44	161.68	161.68	161.88	160.86	240
January 12, 2026	161.28	162.04	162.04	162.88	161.28	238
January 09, 2026	162.86	162.48	162.48	163.14	162.16	287
January 08, 2026	157.6	160.08	160.08	160.16	157	902
January 07, 2026	163.68	160.32	160.32	163.68	160.04	689
January 06, 2026	152.88	163.98	163.78	163.98	152.88	1,213
January 05, 2026	151.72	154.36	154.36	156.06	151.72	334
January 02, 2026	149.08	151.3	151.3	151.3	148.98	622
December 30, 2025	150.02	149.68	149.68	150.04	149.1	67
December 29, 2025	149.94	149.58	149.58	150.5	149.3	611
December 23, 2025	152.78	150.44	150.44	152.78	150.24	311
December 22, 2025	149.88	152.18	152.18	152.18	149.88	172
December 19, 2025	151	151.7	151.7	152.02	149.36	534
December 18, 2025	148.34	151.64	151.64	152.54	148.34	570
December 17, 2025	151.06	152.14	152.14	152.14	151.06	86
December 16, 2025	151.24	151.18	151.18	151.24	150.46	86
December 15, 2025	153.6	152.04	152.04	153.6	147.5	10,849
December 12, 2025	154.96	154.3	154.3	155.34	154.16	978
December 11, 2025	153.96	154.04	154.04	154.38	153.38	354
December 10, 2025	153.22	154.78	154.78	154.78	152.84	456
December 09, 2025	155.24	155.6	155.6	155.6	155.24	8
December 08, 2025	156.98	156.72	156.72	157.68	155.62	481
December 05, 2025	154.54	157.88	157.88	157.88	154.54	146
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

Texas Instruments Incorporated (TII.DE) XETRA