UK markets closed

Texas Instruments Incorporated (TII.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
164.92+2.16 (+1.33%)
As of 10:48AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024164.36165.10164.36164.92164.9232
02 May 2024164.50166.56162.76162.76162.7648
30 Apr 2024167.18167.96166.00166.00166.0013
29 Apr 2024165.44166.70165.44166.70166.70408
26 Apr 2024162.92166.44162.92166.44166.4410
25 Apr 2024161.84163.94161.84162.66162.66390
24 Apr 2024166.06166.06165.00165.00165.00852
23 Apr 2024152.98152.98152.98152.98152.98-
22 Apr 2024149.50152.88149.50151.18151.18375
19 Apr 2024152.58152.58149.98149.98149.9850
18 Apr 2024154.74154.74153.98153.98153.9885
17 Apr 2024157.38157.38157.38157.38157.38-
16 Apr 2024156.70157.40156.70157.40157.40100
15 Apr 2024155.00155.00155.00155.00155.00-
12 Apr 2024159.48159.48159.48159.48159.48-
11 Apr 2024156.86156.86156.86156.86156.86-
10 Apr 2024159.48160.28159.48160.28160.283
09 Apr 2024155.78155.78155.78155.78155.78-
08 Apr 2024154.48155.76154.48155.42155.4215
05 Apr 2024155.58156.00155.58156.00156.0050
04 Apr 2024156.94157.58156.94157.58157.5831
03 Apr 2024157.46157.68156.98157.30157.3086
02 Apr 2024161.48161.50158.76158.76158.76225
28 Mar 2024159.42160.40159.42160.40160.4025
27 Mar 2024155.40159.26155.40159.26159.262
26 Mar 2024157.38158.22155.18155.18155.18409
25 Mar 2024159.10159.10157.48158.72158.72136
22 Mar 2024158.80159.14158.80159.14159.14200
21 Mar 2024156.76159.06156.76159.06159.0680
20 Mar 2024153.34153.34153.34153.34153.34-
19 Mar 2024154.94154.94154.20154.20154.2018
18 Mar 2024158.80158.80158.32158.32158.3270
15 Mar 2024156.60156.86155.10156.86156.86200
14 Mar 2024158.00158.00157.34157.34157.3431
13 Mar 2024160.42160.42156.58156.58156.58200
12 Mar 2024159.34160.00159.34159.68159.6837
11 Mar 2024157.04157.04155.06155.06155.0610
08 Mar 2024159.68161.72159.68160.56160.56125
07 Mar 2024156.92157.22156.92157.22157.2260
06 Mar 2024156.96161.00156.96158.52158.5219
05 Mar 2024158.52158.52158.52158.52158.52-
04 Mar 2024157.36157.96157.36157.96157.9640
01 Mar 2024154.68158.68154.68158.68158.68133
29 Feb 2024150.02152.76149.80152.76152.7623
28 Feb 2024151.88151.88150.12150.12150.12503
27 Feb 2024150.92152.16150.92152.16152.167
26 Feb 2024150.60150.90150.60150.90150.9096
23 Feb 2024152.04152.04151.72151.72151.7281
22 Feb 2024153.02153.40152.90152.90152.90131
21 Feb 2024150.12150.12150.12150.12150.12-
20 Feb 2024148.36149.40148.36149.16149.16380
19 Feb 2024148.52149.56148.52149.56149.56103
16 Feb 2024149.16149.50149.14149.50149.50100
15 Feb 2024146.92146.92146.92146.92146.92-
14 Feb 2024146.10147.08146.04146.04146.0463
13 Feb 2024149.12149.12148.18148.18148.18325
12 Feb 2024150.50150.50150.36150.44150.44320
09 Feb 2024149.20149.60149.20149.60149.6035
08 Feb 2024147.30148.50147.30148.50148.50422
07 Feb 2024146.68147.06146.68147.06147.0693
06 Feb 2024148.06148.06146.78146.86146.86248
05 Feb 2024147.34147.70147.08147.70147.70625
02 Feb 2024147.24147.82147.24147.24147.2420
01 Feb 2024148.12148.12146.28146.28146.288
31 Jan 2024148.10149.14148.08148.08148.08159
30 Jan 2024151.90151.90151.20151.20151.204
30 Jan 20241.3 Dividend
29 Jan 2024151.30152.58151.30152.58151.28164
26 Jan 2024154.50154.50151.32151.32150.0385
25 Jan 2024155.68155.68155.68155.68154.35-
24 Jan 2024155.00156.42153.72156.42155.09200
23 Jan 2024160.02160.48160.02160.48159.11243
22 Jan 2024160.18160.18159.40159.66158.30226
19 Jan 2024154.26156.82154.26156.82155.48233
18 Jan 2024148.80151.26148.80151.26149.973
17 Jan 2024149.60149.60149.60149.60148.33-
16 Jan 2024149.84151.20149.84151.20149.9121
15 Jan 2024150.34150.34150.34150.34149.06-
12 Jan 2024150.82150.82150.34150.34149.0625
11 Jan 2024152.14152.42151.48151.48150.1968
10 Jan 2024153.88153.88153.88153.88152.57-
09 Jan 2024152.78152.78152.70152.70151.407
08 Jan 2024150.48150.48150.48150.48149.20-
05 Jan 2024149.98150.94149.98150.94149.6525
04 Jan 2024152.30152.30150.22150.22148.94222
03 Jan 2024154.06154.82154.06154.82153.50133
02 Jan 2024154.24154.78153.90154.08152.77294
29 Dec 2023154.82155.84154.82155.14153.8270
28 Dec 2023153.80154.54153.80154.40153.0845
27 Dec 2023155.20155.20155.04155.04153.7235
22 Dec 2023151.16151.16151.16151.16149.87-
21 Dec 2023150.86150.86150.86150.86149.57-
20 Dec 2023153.50153.50153.50153.50152.19-
19 Dec 2023152.78152.78152.78152.78151.48-
18 Dec 2023154.96154.96154.40154.40153.0817
15 Dec 2023153.36154.70153.36154.70153.386
14 Dec 2023148.38153.56148.38153.56152.25113
13 Dec 2023146.12146.94146.12146.94145.6965
12 Dec 2023148.24149.22148.24148.58147.31108
11 Dec 2023145.62146.14145.62146.14144.8970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...