UK markets closed

Texas Instruments Inc (TII.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
182.94-0.06 (-0.03%)
As of 08:08AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024182.94182.94182.94182.94182.9413
21 May 2024183.00183.00183.00183.00183.00-
20 May 2024178.92178.92178.92178.92178.92-
17 May 2024178.70179.50178.70179.50179.5013
16 May 2024179.14179.14179.14179.14179.14-
15 May 2024176.14176.14176.14176.14176.14-
14 May 2024173.80173.80173.80173.80173.80-
13 May 2024173.40173.40173.40173.40173.40-
10 May 2024171.64171.64171.64171.64171.64-
09 May 2024170.54170.54170.54170.54170.54-
08 May 2024169.70169.70169.70169.70169.70-
07 May 2024166.90166.90166.90166.90166.90-
07 May 20241.3 Dividend
06 May 2024165.84165.84165.84165.84164.54-
03 May 2024164.36164.36164.36164.36163.07-
02 May 2024164.44164.44164.44164.44163.15-
30 Apr 2024167.16167.16167.16167.16165.85-
29 Apr 2024165.40165.40165.40165.40164.10-
26 Apr 2024162.96162.96162.96162.96161.68-
25 Apr 2024161.84161.84161.84161.84160.57-
24 Apr 2024165.50165.50165.50165.50164.20-
23 Apr 2024152.98152.98152.98152.98151.78-
22 Apr 2024149.50149.50149.50149.50148.33-
19 Apr 2024152.66152.66152.66152.66151.46-
18 Apr 2024154.76154.76154.60154.60153.3910
17 Apr 2024157.34157.34157.34157.34156.11-
16 Apr 2024156.14156.14156.14156.14154.92-
15 Apr 2024155.88155.88155.88155.88154.66-
12 Apr 2024159.50159.50159.50159.50158.25-
11 Apr 2024156.94156.94156.94156.94155.71-
10 Apr 2024159.50159.50159.50159.50158.25-
09 Apr 2024155.76155.76155.76155.76154.54-
08 Apr 2024155.20155.20155.20155.20153.983
05 Apr 2024155.60155.60155.60155.60154.38-
04 Apr 2024156.94156.94156.94156.94155.71-
03 Apr 2024157.48157.48157.48157.48156.25-
02 Apr 2024160.80160.80160.80160.80159.54-
28 Mar 2024159.54159.54159.54159.54158.29-
27 Mar 2024155.40155.40155.40155.40154.18-
26 Mar 2024157.46157.46157.46157.46156.23-
25 Mar 2024158.66158.66158.66158.66157.42-
22 Mar 2024158.86158.86158.86158.86157.61-
21 Mar 2024156.76156.76156.76156.76155.53-
20 Mar 2024153.36153.36153.36153.36152.16-
19 Mar 2024155.00155.00155.00155.00153.78-
18 Mar 2024158.36158.36158.36158.36157.12-
15 Mar 2024156.66156.66156.66156.66155.43-
14 Mar 2024158.02158.02158.02158.02156.78-
13 Mar 2024159.80159.80159.80159.80158.55-
12 Mar 2024159.38159.52159.38159.52158.2710
11 Mar 2024157.12157.12157.12157.12155.89-
08 Mar 2024159.70159.70159.70159.70158.45-
07 Mar 2024156.90156.90156.90156.90155.67-
06 Mar 2024156.96156.96156.96156.96155.73-
05 Mar 2024158.32158.32158.32158.32157.08-
04 Mar 2024157.34157.34157.34157.34156.11-
01 Mar 2024154.72154.72154.72154.72153.51-
29 Feb 2024150.02150.48150.02150.48149.301
28 Feb 2024151.90151.90151.90151.90150.71-
27 Feb 2024150.90150.90150.90150.90149.72-
26 Feb 2024150.60150.60150.60150.60149.42-
23 Feb 2024152.04152.04152.04152.04150.85-
22 Feb 2024153.02153.02153.02153.02151.82-
21 Feb 2024150.12150.12150.12150.12148.94-
20 Feb 2024148.34148.34148.34148.34147.18-
19 Feb 2024148.52148.52148.52148.52147.36-
16 Feb 2024149.14149.14149.14149.14147.97-
15 Feb 2024146.94146.94146.94146.94145.79-
14 Feb 2024146.20146.20146.20146.20145.05-
13 Feb 2024149.12149.12149.12149.12147.95-
12 Feb 2024151.50151.50151.50151.50150.312
09 Feb 2024148.48148.48148.48148.48147.32-
08 Feb 2024147.32147.32147.32147.32146.17-
07 Feb 2024146.70146.70146.70146.70145.55-
06 Feb 2024148.10148.10148.10148.10146.94-
05 Feb 2024146.60146.60146.60146.60145.45-
02 Feb 2024147.24147.24147.24147.24146.09-
01 Feb 2024148.10148.10148.10148.10146.94-
31 Jan 2024148.10148.10148.10148.10146.94-
30 Jan 2024151.84151.84151.84151.84150.6566
30 Jan 20241.3 Dividend
29 Jan 2024151.30151.30151.30151.30148.82-
26 Jan 2024154.50154.50154.50154.50151.97-
25 Jan 2024155.40155.40155.40155.40152.86-
24 Jan 2024153.18153.18153.18153.18150.67-
23 Jan 2024159.96159.96159.96159.96157.34-
22 Jan 2024160.20160.20160.20160.20157.587
19 Jan 2024154.00154.00154.00154.00151.48-
18 Jan 2024148.80148.80148.80148.80146.37-
17 Jan 2024149.58149.58149.58149.58147.13-
16 Jan 2024149.80149.80149.80149.80147.35-
15 Jan 2024150.44150.44150.44150.44147.98-
12 Jan 2024150.44150.44150.44150.44147.98-
11 Jan 2024152.20152.20152.20152.20149.71-
10 Jan 2024153.92153.92153.92153.92151.40-
09 Jan 2024152.80152.80152.80152.80150.30-
08 Jan 2024150.44150.44150.44150.44147.98-
05 Jan 2024149.98149.98149.98149.98147.53-
04 Jan 2024152.30152.30152.24152.24149.752
03 Jan 2024154.04154.04154.04154.04151.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...