Texas Instruments Inc (TII.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | 1,343 |
| 22 Apr 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 19 Apr 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
| 18 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 17 Apr 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| 16 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 15 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 12 Apr 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| 11 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| 10 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
| 09 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| 08 Apr 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| 05 Apr 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
| 04 Apr 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 03 Apr 2024 | 158.26 | 158.26 | 157.26 | 157.26 | 157.26 | 1,343 |
| 02 Apr 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 28 Mar 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| 27 Mar 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| 26 Mar 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 25 Mar 2024 | 158.80 | 158.80 | 157.94 | 157.94 | 157.94 | 10 |
| 22 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 21 Mar 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 20 Mar 2024 | 153.78 | 153.78 | 153.08 | 153.08 | 153.08 | 5 |
| 19 Mar 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
| 18 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 15 Mar 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 14 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 13 Mar 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
| 12 Mar 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| 11 Mar 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
| 08 Mar 2024 | 159.72 | 160.00 | 159.72 | 160.00 | 160.00 | 7 |
| 07 Mar 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 06 Mar 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 05 Mar 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| 04 Mar 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| 01 Mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 29 Feb 2024 | 150.76 | 150.76 | 149.78 | 149.78 | 149.78 | 4 |
| 28 Feb 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 27 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| 26 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| 23 Feb 2024 | 152.78 | 152.78 | 152.22 | 152.22 | 152.22 | 10 |
| 22 Feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 21 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| 20 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
| 19 Feb 2024 | 149.16 | 149.66 | 149.16 | 149.66 | 149.66 | 33 |
| 16 Feb 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| 15 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 14 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 13 Feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 12 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 09 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
| 08 Feb 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| 07 Feb 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 06 Feb 2024 | 148.06 | 148.42 | 148.06 | 148.42 | 148.42 | 15 |
| 05 Feb 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 02 Feb 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 01 Feb 2024 | 148.12 | 148.50 | 148.12 | 148.50 | 148.50 | 61 |
| 31 Jan 2024 | 148.82 | 148.82 | 147.96 | 147.96 | 147.96 | 29 |
| 30 Jan 2024 | 152.30 | 152.30 | 149.60 | 149.60 | 149.60 | 67 |
| 30 Jan 2024 | 1.3 Dividend | |||||
| 29 Jan 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 151.00 | - |
| 26 Jan 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.17 | - |
| 25 Jan 2024 | 155.68 | 155.68 | 155.66 | 155.66 | 154.33 | 4 |
| 24 Jan 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 153.66 | - |
| 23 Jan 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 158.65 | - |
| 22 Jan 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 158.06 | - |
| 19 Jan 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 152.90 | - |
| 18 Jan 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.26 | - |
| 17 Jan 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.02 | - |
| 16 Jan 2024 | 150.54 | 151.06 | 149.58 | 151.06 | 149.77 | 237 |
| 15 Jan 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.91 | - |
| 12 Jan 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.91 | - |
| 11 Jan 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 151.63 | - |
| 10 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.59 | - |
| 09 Jan 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 151.48 | - |
| 08 Jan 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 149.41 | - |
| 05 Jan 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 149.41 | - |
| 04 Jan 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 151.73 | - |
| 03 Jan 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.48 | - |
| 02 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 153.58 | - |
| 29 Dec 2023 | 154.82 | 154.90 | 154.82 | 154.90 | 153.58 | - |
| 28 Dec 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 153.12 | - |
| 27 Dec 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 153.12 | - |
| 22 Dec 2023 | 151.62 | 151.62 | 151.62 | 151.62 | 150.33 | - |
| 21 Dec 2023 | 151.62 | 151.62 | 151.62 | 151.62 | 150.33 | - |
| 20 Dec 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 152.21 | - |
| 19 Dec 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 152.21 | - |
| 18 Dec 2023 | 154.18 | 154.18 | 154.18 | 154.18 | 152.86 | - |
| 15 Dec 2023 | 153.32 | 154.06 | 153.32 | 154.06 | 152.74 | 30 |
| 14 Dec 2023 | 148.38 | 148.38 | 148.38 | 148.38 | 147.11 | - |
| 13 Dec 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 145.57 | - |
| 12 Dec 2023 | 148.22 | 148.22 | 148.22 | 148.22 | 146.95 | - |
| 11 Dec 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.48 | - |
| 08 Dec 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.48 | - |
| 07 Dec 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 144.02 | - |
| 06 Dec 2023 | 145.86 | 146.56 | 145.86 | 146.56 | 145.31 | 20 |
| 05 Dec 2023 | 143.60 | 143.60 | 143.60 | 143.60 | 142.37 | - |
| 04 Dec 2023 | 142.16 | 143.18 | 142.16 | 143.18 | 141.96 | 300 |
| 01 Dec 2023 | 140.08 | 140.08 | 140.08 | 140.08 | 138.88 | - |
| 30 Nov 2023 | 140.08 | 140.08 | 140.08 | 140.08 | 138.88 | - |
| *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.