Texas Instruments Incorporated (TII.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 78 |
| 20 May 2024 | 178.98 | 182.00 | 178.92 | 182.00 | 182.00 | 78 |
| 17 May 2024 | 178.70 | 180.78 | 178.70 | 180.78 | 180.78 | 15 |
| 16 May 2024 | 179.10 | 179.86 | 179.10 | 179.40 | 179.40 | 61 |
| 15 May 2024 | 176.14 | 178.80 | 175.14 | 178.80 | 178.80 | 64 |
| 14 May 2024 | 173.80 | 176.76 | 173.80 | 176.76 | 176.76 | 42 |
| 13 May 2024 | 173.40 | 173.40 | 172.00 | 172.00 | 172.00 | 10 |
| 10 May 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - |
| 09 May 2024 | 170.54 | 171.42 | 170.54 | 171.42 | 171.42 | 25 |
| 08 May 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 07 May 2024 | 166.84 | 169.34 | 166.00 | 169.34 | 169.34 | 278 |
| 07 May 2024 | 1.3 Dividend | |||||
| 06 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.54 | - |
| 03 May 2024 | 164.36 | 165.10 | 164.36 | 164.92 | 163.63 | 32 |
| 02 May 2024 | 164.50 | 166.56 | 162.76 | 162.76 | 161.48 | 48 |
| 30 Apr 2024 | 167.18 | 167.96 | 166.00 | 166.00 | 164.70 | 13 |
| 29 Apr 2024 | 165.44 | 166.70 | 165.44 | 166.70 | 165.39 | 408 |
| 26 Apr 2024 | 162.92 | 166.44 | 162.92 | 166.44 | 165.14 | 10 |
| 25 Apr 2024 | 161.84 | 163.94 | 161.84 | 162.66 | 161.38 | 390 |
| 24 Apr 2024 | 166.06 | 166.06 | 165.00 | 165.00 | 163.71 | 852 |
| 23 Apr 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 151.78 | - |
| 22 Apr 2024 | 149.50 | 152.88 | 149.50 | 151.18 | 149.99 | 375 |
| 19 Apr 2024 | 152.58 | 152.58 | 149.98 | 149.98 | 148.80 | 50 |
| 18 Apr 2024 | 154.74 | 154.74 | 153.98 | 153.98 | 152.77 | 85 |
| 17 Apr 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 156.15 | - |
| 16 Apr 2024 | 156.70 | 157.40 | 156.70 | 157.40 | 156.17 | 100 |
| 15 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.78 | - |
| 12 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 158.23 | - |
| 11 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 155.63 | - |
| 10 Apr 2024 | 159.48 | 160.28 | 159.48 | 160.28 | 159.02 | 3 |
| 09 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 154.56 | - |
| 08 Apr 2024 | 154.48 | 155.76 | 154.48 | 155.42 | 154.20 | 15 |
| 05 Apr 2024 | 155.58 | 156.00 | 155.58 | 156.00 | 154.78 | 50 |
| 04 Apr 2024 | 156.94 | 157.58 | 156.94 | 157.58 | 156.34 | 31 |
| 03 Apr 2024 | 157.46 | 157.68 | 156.98 | 157.30 | 156.07 | 86 |
| 02 Apr 2024 | 161.48 | 161.50 | 158.76 | 158.76 | 157.52 | 225 |
| 28 Mar 2024 | 159.42 | 160.40 | 159.42 | 160.40 | 159.14 | 25 |
| 27 Mar 2024 | 155.40 | 159.26 | 155.40 | 159.26 | 158.01 | 2 |
| 26 Mar 2024 | 157.38 | 158.22 | 155.18 | 155.18 | 153.96 | 409 |
| 25 Mar 2024 | 159.10 | 159.10 | 157.48 | 158.72 | 157.48 | 136 |
| 22 Mar 2024 | 158.80 | 159.14 | 158.80 | 159.14 | 157.89 | 200 |
| 21 Mar 2024 | 156.76 | 159.06 | 156.76 | 159.06 | 157.81 | 80 |
| 20 Mar 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 152.14 | - |
| 19 Mar 2024 | 154.94 | 154.94 | 154.20 | 154.20 | 152.99 | 18 |
| 18 Mar 2024 | 158.80 | 158.80 | 158.32 | 158.32 | 157.08 | 70 |
| 15 Mar 2024 | 156.60 | 156.86 | 155.10 | 156.86 | 155.63 | 200 |
| 14 Mar 2024 | 158.00 | 158.00 | 157.34 | 157.34 | 156.11 | 31 |
| 13 Mar 2024 | 160.42 | 160.42 | 156.58 | 156.58 | 155.35 | 200 |
| 12 Mar 2024 | 159.34 | 160.00 | 159.34 | 159.68 | 158.43 | 37 |
| 11 Mar 2024 | 157.04 | 157.04 | 155.06 | 155.06 | 153.84 | 10 |
| 08 Mar 2024 | 159.68 | 161.72 | 159.68 | 160.56 | 159.30 | 125 |
| 07 Mar 2024 | 156.92 | 157.22 | 156.92 | 157.22 | 155.99 | 60 |
| 06 Mar 2024 | 156.96 | 161.00 | 156.96 | 158.52 | 157.28 | 19 |
| 05 Mar 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 157.28 | - |
| 04 Mar 2024 | 157.36 | 157.96 | 157.36 | 157.96 | 156.72 | 40 |
| 01 Mar 2024 | 154.68 | 158.68 | 154.68 | 158.68 | 157.44 | 133 |
| 29 Feb 2024 | 150.02 | 152.76 | 149.80 | 152.76 | 151.56 | 23 |
| 28 Feb 2024 | 151.88 | 151.88 | 150.12 | 150.12 | 148.94 | 503 |
| 27 Feb 2024 | 150.92 | 152.16 | 150.92 | 152.16 | 150.97 | 7 |
| 26 Feb 2024 | 150.60 | 150.90 | 150.60 | 150.90 | 149.72 | 96 |
| 23 Feb 2024 | 152.04 | 152.04 | 151.72 | 151.72 | 150.53 | 81 |
| 22 Feb 2024 | 153.02 | 153.40 | 152.90 | 152.90 | 151.70 | 131 |
| 21 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 148.94 | - |
| 20 Feb 2024 | 148.36 | 149.40 | 148.36 | 149.16 | 147.99 | 380 |
| 19 Feb 2024 | 148.52 | 149.56 | 148.52 | 149.56 | 148.39 | 103 |
| 16 Feb 2024 | 149.16 | 149.50 | 149.14 | 149.50 | 148.33 | 100 |
| 15 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.77 | - |
| 14 Feb 2024 | 146.10 | 147.08 | 146.04 | 146.04 | 144.90 | 63 |
| 13 Feb 2024 | 149.12 | 149.12 | 148.18 | 148.18 | 147.02 | 325 |
| 12 Feb 2024 | 150.50 | 150.50 | 150.36 | 150.44 | 149.26 | 320 |
| 09 Feb 2024 | 149.20 | 149.60 | 149.20 | 149.60 | 148.43 | 35 |
| 08 Feb 2024 | 147.30 | 148.50 | 147.30 | 148.50 | 147.34 | 422 |
| 07 Feb 2024 | 146.68 | 147.06 | 146.68 | 147.06 | 145.91 | 93 |
| 06 Feb 2024 | 148.06 | 148.06 | 146.78 | 146.86 | 145.71 | 248 |
| 05 Feb 2024 | 147.34 | 147.70 | 147.08 | 147.70 | 146.54 | 625 |
| 02 Feb 2024 | 147.24 | 147.82 | 147.24 | 147.24 | 146.09 | 20 |
| 01 Feb 2024 | 148.12 | 148.12 | 146.28 | 146.28 | 145.13 | 8 |
| 31 Jan 2024 | 148.10 | 149.14 | 148.08 | 148.08 | 146.92 | 159 |
| 30 Jan 2024 | 151.90 | 151.90 | 151.20 | 151.20 | 150.01 | 4 |
| 30 Jan 2024 | 1.3 Dividend | |||||
| 29 Jan 2024 | 151.30 | 152.58 | 151.30 | 152.58 | 150.09 | 164 |
| 26 Jan 2024 | 154.50 | 154.50 | 151.32 | 151.32 | 148.85 | 85 |
| 25 Jan 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 153.14 | - |
| 24 Jan 2024 | 155.00 | 156.42 | 153.72 | 156.42 | 153.87 | 200 |
| 23 Jan 2024 | 160.02 | 160.48 | 160.02 | 160.48 | 157.87 | 243 |
| 22 Jan 2024 | 160.18 | 160.18 | 159.40 | 159.66 | 157.06 | 226 |
| 19 Jan 2024 | 154.26 | 156.82 | 154.26 | 156.82 | 154.27 | 233 |
| 18 Jan 2024 | 148.80 | 151.26 | 148.80 | 151.26 | 148.80 | 3 |
| 17 Jan 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 147.16 | - |
| 16 Jan 2024 | 149.84 | 151.20 | 149.84 | 151.20 | 148.74 | 21 |
| 15 Jan 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 147.89 | - |
| 12 Jan 2024 | 150.82 | 150.82 | 150.34 | 150.34 | 147.89 | 25 |
| 11 Jan 2024 | 152.14 | 152.42 | 151.48 | 151.48 | 149.01 | 68 |
| 10 Jan 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 151.37 | - |
| 09 Jan 2024 | 152.78 | 152.78 | 152.70 | 152.70 | 150.21 | 7 |
| 08 Jan 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 148.03 | - |
| 05 Jan 2024 | 149.98 | 150.94 | 149.98 | 150.94 | 148.48 | 25 |
| 04 Jan 2024 | 152.30 | 152.30 | 150.22 | 150.22 | 147.77 | 222 |
| 03 Jan 2024 | 154.06 | 154.82 | 154.06 | 154.82 | 152.30 | 133 |
| 02 Jan 2024 | 154.24 | 154.78 | 153.90 | 154.08 | 151.57 | 294 |
| *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.