Texas Instruments Incorporated (0R2H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 175.47 | 177.99 | 175.18 | 177.34 | 177.34 | 1,787 |
| 25 Apr 2024 | 176.00 | 176.07 | 172.35 | 175.45 | 175.45 | 3,803 |
| 24 Apr 2024 | 177.31 | 179.37 | 165.47 | 176.05 | 176.05 | 188,170 |
| 23 Apr 2024 | 163.32 | 166.85 | 162.53 | 166.33 | 166.33 | 7,679 |
| 22 Apr 2024 | 159.68 | 163.77 | 159.68 | 163.77 | 163.77 | 1,989,742 |
| 19 Apr 2024 | 163.08 | 164.26 | 161.45 | 161.55 | 161.55 | 182,478 |
| 18 Apr 2024 | 165.70 | 165.70 | 161.54 | 163.42 | 163.42 | 556,340 |
| 17 Apr 2024 | 168.34 | 168.96 | 165.88 | 166.80 | 166.80 | 3,295 |
| 16 Apr 2024 | 167.48 | 168.43 | 166.35 | 167.47 | 167.47 | 1,577,104 |
| 15 Apr 2024 | 168.45 | 169.19 | 166.90 | 166.90 | 166.90 | 11,433 |
| 12 Apr 2024 | 168.74 | 169.27 | 165.88 | 166.64 | 166.64 | 4,537 |
| 11 Apr 2024 | 169.90 | 171.18 | 168.26 | 171.13 | 171.13 | 1,547 |
| 10 Apr 2024 | 169.87 | 170.28 | 168.07 | 168.74 | 168.74 | 6,273 |
| 09 Apr 2024 | 170.98 | 171.85 | 169.46 | 171.41 | 171.41 | 287,260 |
| 08 Apr 2024 | 167.50 | 170.29 | 167.25 | 170.08 | 170.08 | 13,398 |
| 05 Apr 2024 | 168.96 | 169.08 | 167.26 | 168.48 | 168.48 | 5,225 |
| 04 Apr 2024 | 171.77 | 172.99 | 171.07 | 172.78 | 172.78 | 3,352 |
| 03 Apr 2024 | 169.58 | 170.83 | 167.96 | 170.14 | 170.14 | 2,993 |
| 02 Apr 2024 | 172.18 | 172.24 | 169.76 | 170.07 | 170.07 | 8,081 |
| 28 Mar 2024 | 173.56 | 175.79 | 173.56 | 174.04 | 174.04 | 4,569 |
| 27 Mar 2024 | 169.27 | 172.10 | 168.92 | 171.72 | 171.72 | 3,051 |
| 26 Mar 2024 | 170.87 | 171.81 | 168.44 | 168.65 | 168.65 | 7,719 |
| 25 Mar 2024 | 170.83 | 172.26 | 170.66 | 171.73 | 171.73 | 3,349 |
| 22 Mar 2024 | 171.73 | 173.38 | 171.51 | 172.75 | 172.75 | 5,070 |
| 21 Mar 2024 | 172.83 | 174.69 | 172.34 | 172.34 | 172.34 | 8,525 |
| 20 Mar 2024 | 167.08 | 169.15 | 166.28 | 168.93 | 168.93 | 5,219 |
| 19 Mar 2024 | 167.52 | 169.21 | 165.96 | 167.33 | 167.33 | 282,080 |
| 18 Mar 2024 | 173.10 | 174.78 | 170.74 | 170.85 | 170.85 | 6,632 |
| 15 Mar 2024 | 169.16 | 170.88 | 168.72 | 170.32 | 170.32 | 5,316 |
| 14 Mar 2024 | 172.60 | 173.53 | 170.15 | 170.15 | 170.15 | 8,000 |
| 13 Mar 2024 | 173.81 | 174.29 | 171.23 | 172.73 | 172.73 | 2,412 |
| 12 Mar 2024 | 175.99 | 176.25 | 173.29 | 174.29 | 174.29 | 1,247 |
| 11 Mar 2024 | 172.28 | 173.69 | 171.68 | 173.23 | 173.23 | 508,436 |
| 08 Mar 2024 | 175.59 | 175.59 | 173.39 | 174.37 | 174.37 | 5,745 |
| 07 Mar 2024 | 172.28 | 177.73 | 172.28 | 176.97 | 176.97 | 4,097 |
| 06 Mar 2024 | 173.11 | 175.71 | 172.46 | 172.54 | 172.54 | 3,751 |
| 05 Mar 2024 | 171.36 | 172.33 | 169.76 | 169.86 | 169.86 | 1,529 |
| 04 Mar 2024 | 172.50 | 172.50 | 170.97 | 172.12 | 172.12 | 2,693 |
| 01 Mar 2024 | 167.63 | 172.06 | 167.33 | 171.74 | 171.74 | 3,531 |
| 29 Feb 2024 | 164.13 | 166.93 | 164.13 | 166.76 | 166.76 | 4,392 |
| 28 Feb 2024 | 163.49 | 163.70 | 162.39 | 163.11 | 163.11 | 2,186 |
| 27 Feb 2024 | 164.58 | 165.58 | 164.58 | 164.84 | 164.84 | 5,969 |
| 26 Feb 2024 | 164.66 | 165.49 | 163.89 | 164.24 | 164.24 | 1,528 |
| 23 Feb 2024 | 165.83 | 165.99 | 163.86 | 164.08 | 164.08 | 1,012 |
| 22 Feb 2024 | 164.98 | 165.50 | 163.56 | 165.49 | 165.49 | 2,844 |
| 21 Feb 2024 | 162.52 | 163.54 | 161.51 | 163.05 | 163.05 | 1,667 |
| 20 Feb 2024 | 159.64 | 161.87 | 159.19 | 161.64 | 161.64 | 12,941 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 160.71 | 162.04 | 159.59 | 161.84 | 161.84 | 2,059 |
| 15 Feb 2024 | 159.00 | 161.18 | 158.79 | 160.87 | 160.87 | 1,546 |
| 14 Feb 2024 | 156.85 | 159.02 | 156.65 | 156.65 | 156.65 | 237,517 |
| 13 Feb 2024 | 157.75 | 159.34 | 156.51 | 156.60 | 156.60 | 2,844 |
| 12 Feb 2024 | 162.54 | 162.80 | 161.83 | 161.89 | 161.89 | 2,658 |
| 09 Feb 2024 | 161.28 | 162.44 | 160.99 | 162.15 | 162.15 | 6,200 |
| 08 Feb 2024 | 159.50 | 160.92 | 158.85 | 160.66 | 160.66 | 2,993 |
| 07 Feb 2024 | 158.37 | 160.00 | 158.37 | 159.06 | 159.06 | 635,790 |
| 06 Feb 2024 | 159.00 | 159.19 | 157.78 | 157.78 | 157.78 | 927,752 |
| 05 Feb 2024 | 159.35 | 159.99 | 157.67 | 159.27 | 159.27 | 3,477 |
| 02 Feb 2024 | 158.11 | 159.03 | 157.83 | 159.03 | 159.03 | 2,052 |
| 01 Feb 2024 | 160.12 | 160.12 | 156.97 | 158.79 | 158.79 | 517,562 |
| 31 Jan 2024 | 160.41 | 161.06 | 159.31 | 160.96 | 160.96 | 3,560 |
| 30 Jan 2024 | 165.16 | 165.16 | 161.68 | 161.89 | 161.89 | 98,270 |
| 30 Jan 2024 | 1.3 Dividend | |||||
| 29 Jan 2024 | 164.08 | 165.31 | 163.45 | 164.75 | 163.45 | 3,059 |
| 26 Jan 2024 | 166.01 | 166.20 | 163.36 | 164.10 | 162.80 | 2,726 |
| 25 Jan 2024 | 171.10 | 171.29 | 166.95 | 167.21 | 165.89 | 8,305 |
| 24 Jan 2024 | 164.55 | 172.43 | 164.55 | 170.17 | 168.83 | 8,932 |
| 23 Jan 2024 | 175.08 | 176.51 | 174.84 | 175.20 | 173.81 | 14,139 |
| 22 Jan 2024 | 174.09 | 176.58 | 173.97 | 174.18 | 172.81 | 6,961 |
| 19 Jan 2024 | 166.91 | 175.04 | 166.91 | 175.04 | 173.65 | 223,648 |
| 18 Jan 2024 | 164.67 | 166.24 | 163.69 | 166.06 | 164.75 | 2,780 |
| 17 Jan 2024 | 162.62 | 162.62 | 160.35 | 160.35 | 159.09 | 2,073 |
| 16 Jan 2024 | 164.70 | 165.47 | 162.60 | 163.54 | 162.25 | 3,318 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 165.60 | 166.99 | 163.97 | 165.17 | 163.87 | 1,208,106 |
| 11 Jan 2024 | 167.16 | 167.90 | 165.08 | 166.09 | 164.78 | 1,369 |
| 10 Jan 2024 | 168.50 | 168.50 | 165.23 | 167.51 | 166.19 | 1,520 |
| 09 Jan 2024 | 168.54 | 170.39 | 166.00 | 170.11 | 168.77 | 238,435 |
| 08 Jan 2024 | 165.21 | 168.00 | 164.79 | 167.98 | 166.65 | 2,442 |
| 05 Jan 2024 | 163.03 | 166.13 | 163.03 | 165.25 | 163.95 | 1,809 |
| 04 Jan 2024 | 162.42 | 165.62 | 162.40 | 164.69 | 163.39 | 3,171 |
| 03 Jan 2024 | 169.26 | 169.26 | 166.26 | 166.61 | 165.30 | 885,220 |
| 02 Jan 2024 | 168.68 | 169.89 | 167.47 | 169.27 | 167.93 | 2,469 |
| 29 Dec 2023 | 171.38 | 171.62 | 169.99 | 170.62 | 169.27 | 501 |
| 28 Dec 2023 | 171.25 | 172.12 | 170.69 | 172.03 | 170.67 | 1,065 |
| 27 Dec 2023 | 170.93 | 171.37 | 170.44 | 171.12 | 169.77 | 1,448 |
| 22 Dec 2023 | 167.26 | 168.90 | 167.26 | 167.62 | 166.30 | 236 |
| 21 Dec 2023 | 166.06 | 167.43 | 165.88 | 166.47 | 165.16 | 775 |
| 20 Dec 2023 | 168.50 | 168.56 | 167.29 | 168.14 | 166.81 | 965,840 |
| 19 Dec 2023 | 168.62 | 168.71 | 167.10 | 168.29 | 166.96 | 3,047 |
| 18 Dec 2023 | 168.80 | 168.80 | 165.90 | 167.41 | 166.09 | 2,566 |
| 15 Dec 2023 | 167.49 | 167.49 | 167.49 | 167.49 | 166.17 | 7,426 |
| 14 Dec 2023 | 163.71 | 168.02 | 163.43 | 167.69 | 166.37 | 4,143 |
| 13 Dec 2023 | 157.92 | 159.29 | 157.92 | 158.58 | 157.33 | 57,273 |
| 12 Dec 2023 | 159.90 | 159.90 | 157.54 | 157.90 | 156.65 | 1,865 |
| 11 Dec 2023 | 158.57 | 161.21 | 158.12 | 160.99 | 159.72 | 3,463 |
| 08 Dec 2023 | 157.29 | 158.37 | 156.43 | 157.33 | 156.09 | 2,584 |
| 07 Dec 2023 | 156.75 | 158.26 | 154.91 | 158.22 | 156.97 | 2,235 |
| 06 Dec 2023 | 159.12 | 159.36 | 156.06 | 156.35 | 155.12 | 2,500 |
| 05 Dec 2023 | 156.90 | 157.63 | 155.04 | 157.30 | 156.06 | 2,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.