UK markets close in 49 minutes

Texas Instruments Inc (TII.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
181.42+1.10 (+0.61%)
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024180.32180.32180.32181.42181.42135
25 Jun 2024180.32180.32180.32180.32180.32-
24 Jun 2024182.46182.46182.46182.46182.46-
21 Jun 2024180.10180.10180.10180.10180.10-
20 Jun 2024181.56181.56181.56181.56181.56-
19 Jun 2024182.38182.38182.38182.38182.38-
18 Jun 2024181.38181.38181.38181.38181.38-
17 Jun 2024180.72180.72180.72180.72180.72-
14 Jun 2024182.54182.54182.54182.54182.54-
13 Jun 2024183.98183.98183.98183.98183.98-
12 Jun 2024183.48183.48183.48183.48183.48-
11 Jun 2024183.06183.06183.06183.06183.06-
10 Jun 2024181.56181.56181.56181.56181.56-
07 Jun 2024179.80179.80179.80179.80179.80-
06 Jun 2024179.80179.80179.80179.80179.80-
05 Jun 2024177.64177.64177.64177.64177.64-
04 Jun 2024177.14177.14177.14177.14177.14-
03 Jun 2024179.02179.02179.02179.02179.02-
31 May 2024179.86179.86179.86179.86179.86-
30 May 2024178.52178.52178.52178.52178.52-
29 May 2024182.98183.54182.98183.54183.54135
28 May 2024184.02184.02184.02184.02184.02-
27 May 2024182.82182.82182.82182.82182.82-
24 May 2024182.20182.20182.20182.20182.20-
23 May 2024185.56185.56185.56185.56185.56-
22 May 2024182.96182.96182.96182.96182.96-
21 May 2024183.14183.14183.14183.14183.14-
20 May 2024178.94178.94178.94178.94178.94-
17 May 2024178.70178.70178.70178.70178.70-
16 May 2024179.16179.16179.16179.16179.16-
15 May 2024176.16176.16176.16176.16176.16-
14 May 2024173.80173.80173.80173.80173.80-
13 May 2024173.42173.42173.42173.42173.42-
10 May 2024171.66171.66171.66171.66171.66-
09 May 2024170.52170.52170.52170.52170.52-
08 May 2024169.68169.68169.68169.68169.68-
07 May 2024166.84166.84166.84166.84166.84-
07 May 20241.3 Dividend
06 May 2024165.84165.84165.84165.84164.54-
03 May 2024164.42164.42164.42164.42163.13-
02 May 2024165.00165.00164.32164.32163.035
30 Apr 2024167.20167.20167.20167.20165.89-
29 Apr 2024165.48165.48165.48165.48164.18-
26 Apr 2024162.86162.86162.86162.86161.58-
25 Apr 2024161.90161.90161.90161.90160.63-
24 Apr 2024166.06166.06166.06166.06164.76-
23 Apr 2024152.86152.86152.86152.86151.66-
22 Apr 2024149.52149.52149.52149.52148.35-
19 Apr 2024152.62152.62152.62152.62151.42-
18 Apr 2024154.76154.76154.76154.76153.55-
17 Apr 2024157.38157.38157.38157.38156.15-
16 Apr 2024156.70156.70156.70156.70155.47-
15 Apr 2024155.00155.00155.00155.00153.78-
12 Apr 2024159.46159.46159.46159.46158.21-
11 Apr 2024156.86156.86156.86156.86155.63-
10 Apr 2024159.52159.52159.52159.52158.27-
09 Apr 2024155.78155.78155.78155.78154.56-
08 Apr 2024154.50154.50154.50154.50153.29-
05 Apr 2024155.54155.54155.54155.54154.32-
04 Apr 2024156.96156.96156.96156.96155.73-
03 Apr 2024157.44157.44157.44157.44156.21-
02 Apr 2024160.80160.80160.80160.80159.54-
28 Mar 2024159.54159.54159.54159.54158.29-
27 Mar 2024155.44155.44155.36155.36154.14-
26 Mar 2024157.46158.90157.46158.90157.6525
25 Mar 2024158.72158.72158.72158.72157.48-
22 Mar 2024158.80158.80158.80158.80157.5620
21 Mar 2024156.78156.78156.78156.78155.55-
20 Mar 2024153.36153.58153.36153.58152.386
19 Mar 2024154.98154.98154.98154.98153.77-
18 Mar 2024158.36158.36158.36158.36157.12-
15 Mar 2024156.68156.68156.62156.62155.3985
14 Mar 2024158.00158.00158.00158.00156.76-
13 Mar 2024159.74159.74159.74159.74158.49-
12 Mar 2024159.34159.34159.34159.34158.09-
11 Mar 2024157.86157.86157.86157.86156.628
08 Mar 2024159.72159.72159.72159.72158.47-
07 Mar 2024156.92156.92156.92156.92155.69-
06 Mar 2024156.96156.96156.96156.96155.73-
05 Mar 2024158.48158.48158.48158.48157.24-
04 Mar 2024158.12158.12158.12158.12156.8820
01 Mar 2024154.66154.66154.66154.66153.45-
29 Feb 2024150.02150.02150.02150.02148.84-
28 Feb 2024151.90151.90151.90151.90150.71-
27 Feb 2024150.92150.92150.92150.92149.74-
26 Feb 2024150.62150.62150.62150.62149.44-
23 Feb 2024152.06152.06152.06152.06150.87-
22 Feb 2024153.16153.16153.16153.16151.96-
21 Feb 2024150.12150.12150.12150.12148.94-
20 Feb 2024148.42148.42148.42148.42147.26-
19 Feb 2024148.56148.56148.56148.56147.40-
16 Feb 2024149.42149.42149.42149.42148.25-
15 Feb 2024147.02147.02147.02147.02145.87-
14 Feb 2024146.20148.32146.20148.32147.1610
13 Feb 2024149.12149.12149.12149.12147.95-
12 Feb 2024151.22151.22151.22151.22150.03-
09 Feb 2024148.48148.48148.48148.48147.32-
08 Feb 2024147.36147.36147.36147.36146.20-
07 Feb 2024146.70146.70146.70146.70145.55-
06 Feb 2024148.08148.08148.08148.08146.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...