Hanover - Delayed Quote EUR
Texas Instruments Inc (TII.HA)
168.54
+1.42
+(0.85%)
At close: June 5 at 5:25:14 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 168.54 | 168.54 | - |
| Jun 4, 2025 | 165.14 | 167.12 | 165.14 | 167.12 | 167.12 | - |
| Jun 3, 2025 | 160.66 | 164.36 | 160.66 | 164.36 | 164.36 | - |
| Jun 2, 2025 | 159.76 | 159.90 | 159.76 | 159.90 | 159.90 | - |
| May 30, 2025 | 163.08 | 163.08 | 160.68 | 160.68 | 160.68 | - |
| May 29, 2025 | 166.00 | 166.00 | 162.46 | 162.46 | 162.46 | - |
| May 28, 2025 | 161.78 | 163.30 | 161.78 | 163.30 | 163.30 | 30 |
| May 27, 2025 | 155.62 | 160.30 | 155.62 | 160.30 | 160.30 | - |
| May 26, 2025 | 154.88 | 158.00 | 154.88 | 158.00 | 158.00 | - |
| May 23, 2025 | 158.58 | 158.58 | 153.68 | 153.68 | 153.68 | - |
| May 22, 2025 | 163.00 | 163.00 | 160.36 | 160.36 | 160.36 | - |
| May 21, 2025 | 165.72 | 166.60 | 165.72 | 166.60 | 166.60 | - |
| May 20, 2025 | 166.58 | 166.82 | 166.58 | 166.82 | 166.82 | - |
| May 19, 2025 | 167.50 | 167.50 | 165.98 | 165.98 | 165.98 | - |
| May 16, 2025 | 166.98 | 167.78 | 166.98 | 167.78 | 167.78 | - |
| May 15, 2025 | 166.68 | 168.42 | 166.68 | 168.42 | 168.42 | - |
| May 14, 2025 | 168.00 | 168.00 | 165.70 | 165.70 | 165.70 | - |
| May 13, 2025 | 167.42 | 169.04 | 167.42 | 169.04 | 169.04 | - |
| May 12, 2025 | 156.46 | 167.90 | 156.46 | 167.90 | 167.90 | - |
| May 9, 2025 | 147.30 | 151.86 | 147.30 | 151.86 | 151.86 | - |
| May 8, 2025 | 146.20 | 147.26 | 146.20 | 147.26 | 147.26 | - |
| May 7, 2025 | 142.38 | 143.74 | 142.38 | 143.74 | 143.74 | - |
| May 6, 2025 | 142.24 | 142.24 | 141.22 | 141.22 | 141.22 | - |
| May 5, 2025 | 145.62 | 145.62 | 144.26 | 144.26 | 144.26 | - |
| May 2, 2025 | 141.22 | 145.12 | 141.22 | 145.12 | 145.12 | - |
| Apr 30, 2025 | 1.187008 Dividend | |||||
| Apr 30, 2025 | 139.34 | 139.34 | 138.72 | 138.72 | 138.72 | - |
| Apr 29, 2025 | 141.42 | 143.36 | 140.02 | 140.02 | 138.66 | 10 |
| Apr 28, 2025 | 142.76 | 142.76 | 141.06 | 141.06 | 139.69 | - |
| Apr 25, 2025 | 143.10 | 143.34 | 143.10 | 143.34 | 141.95 | - |
| Apr 24, 2025 | 139.76 | 142.06 | 139.76 | 142.06 | 140.68 | - |
| Apr 23, 2025 | 131.80 | 135.38 | 131.80 | 135.38 | 134.07 | - |
| Apr 22, 2025 | 126.24 | 127.98 | 126.24 | 127.98 | 126.74 | - |
| Apr 17, 2025 | 129.42 | 129.42 | 129.32 | 129.32 | 128.06 | - |
| Apr 16, 2025 | 130.22 | 131.12 | 130.22 | 131.12 | 129.85 | - |
| Apr 15, 2025 | 132.88 | 133.78 | 132.88 | 133.78 | 132.48 | - |
| Apr 14, 2025 | 131.02 | 133.90 | 131.02 | 133.90 | 132.60 | - |
| Apr 11, 2025 | 135.02 | 135.02 | 126.32 | 126.32 | 125.09 | - |
| Apr 10, 2025 | 151.00 | 151.00 | 138.78 | 138.78 | 137.43 | - |
| Apr 9, 2025 | 130.40 | 132.34 | 130.40 | 132.34 | 131.05 | - |
| Apr 8, 2025 | 143.48 | 143.48 | 141.36 | 141.36 | 139.99 | 2 |
| Apr 7, 2025 | 130.04 | 138.54 | 130.04 | 138.54 | 137.19 | - |
| Apr 4, 2025 | 147.60 | 147.60 | 144.08 | 144.08 | 142.68 | - |
| Apr 3, 2025 | 158.58 | 158.58 | 150.82 | 150.82 | 149.36 | - |
| Apr 2, 2025 | 165.62 | 165.62 | 163.40 | 163.40 | 161.81 | - |
| Apr 1, 2025 | 165.54 | 165.54 | 163.62 | 163.62 | 162.03 | - |
| Mar 31, 2025 | 161.48 | 164.80 | 161.48 | 164.80 | 163.20 | - |
| Mar 28, 2025 | 167.04 | 167.04 | 163.02 | 163.02 | 161.44 | - |
| Mar 27, 2025 | 170.96 | 170.96 | 166.84 | 166.84 | 165.22 | - |
| Mar 26, 2025 | 170.18 | 171.16 | 170.18 | 171.16 | 169.50 | - |
| Mar 25, 2025 | 171.50 | 171.50 | 171.18 | 171.18 | 169.52 | - |
| Mar 24, 2025 | 165.10 | 173.02 | 165.10 | 173.02 | 171.34 | - |
| Mar 21, 2025 | 166.64 | 166.64 | 165.66 | 165.66 | 164.05 | - |
| Mar 20, 2025 | 166.78 | 166.78 | 166.24 | 166.24 | 164.63 | - |
| Mar 19, 2025 | 164.32 | 165.86 | 164.32 | 165.86 | 164.25 | - |
| Mar 18, 2025 | 164.24 | 164.24 | 163.10 | 163.10 | 161.52 | - |
| Mar 17, 2025 | 161.24 | 161.70 | 161.24 | 161.70 | 160.13 | - |
| Mar 14, 2025 | 160.60 | 161.76 | 160.60 | 161.76 | 160.19 | - |
| Mar 13, 2025 | 160.74 | 160.74 | 159.88 | 159.88 | 158.33 | - |
| Mar 12, 2025 | 162.46 | 163.04 | 162.46 | 163.04 | 161.46 | - |
| Mar 11, 2025 | 171.60 | 171.60 | 163.00 | 163.00 | 161.42 | - |
| Mar 10, 2025 | 174.92 | 174.92 | 173.62 | 173.62 | 171.93 | - |
| Mar 7, 2025 | 174.22 | 174.22 | 171.52 | 171.52 | 169.85 | - |
| Mar 6, 2025 | 180.44 | 180.44 | 177.20 | 177.20 | 175.48 | - |
| Mar 5, 2025 | 183.56 | 183.56 | 177.96 | 177.96 | 176.23 | - |
| Mar 4, 2025 | 185.32 | 185.32 | 184.76 | 184.76 | 182.97 | - |
| Mar 3, 2025 | 187.66 | 189.58 | 187.66 | 189.58 | 187.74 | - |
| Feb 28, 2025 | 183.68 | 187.38 | 183.68 | 187.38 | 185.56 | - |
| Feb 27, 2025 | 189.20 | 189.20 | 187.58 | 187.58 | 185.76 | - |
| Feb 26, 2025 | 191.08 | 191.08 | 188.82 | 188.82 | 186.99 | - |
| Feb 25, 2025 | 191.62 | 191.62 | 191.60 | 191.60 | 189.74 | - |
| Feb 24, 2025 | 193.00 | 194.86 | 193.00 | 194.86 | 192.97 | - |
| Feb 21, 2025 | 193.92 | 194.42 | 193.92 | 194.42 | 192.53 | - |
| Feb 20, 2025 | 187.48 | 192.30 | 187.48 | 192.30 | 190.43 | - |
| Feb 19, 2025 | 177.92 | 186.08 | 177.92 | 186.08 | 184.27 | - |
| Feb 18, 2025 | 175.48 | 176.42 | 175.48 | 176.42 | 174.71 | - |
| Feb 17, 2025 | 174.36 | 175.12 | 174.36 | 175.12 | 173.42 | - |
| Feb 14, 2025 | 172.62 | 175.28 | 172.62 | 175.28 | 173.58 | - |
| Feb 13, 2025 | 172.46 | 173.90 | 172.46 | 173.90 | 172.21 | - |
| Feb 12, 2025 | 173.02 | 173.02 | 171.72 | 171.72 | 170.05 | - |
| Feb 11, 2025 | 174.14 | 174.30 | 174.14 | 174.30 | 172.61 | - |
| Feb 10, 2025 | 175.02 | 175.02 | 174.50 | 174.50 | 172.81 | - |
| Feb 7, 2025 | 176.20 | 176.20 | 174.02 | 174.02 | 172.33 | - |
| Feb 6, 2025 | 174.52 | 174.52 | 174.22 | 174.22 | 172.53 | - |
| Feb 5, 2025 | 173.20 | 173.20 | 172.20 | 172.20 | 170.53 | - |
| Feb 4, 2025 | 175.68 | 175.70 | 175.68 | 175.70 | 173.99 | - |
| Feb 3, 2025 | 178.02 | 178.02 | 176.38 | 176.38 | 174.67 | - |
| Jan 31, 2025 | 1.187008 Dividend | |||||
| Jan 31, 2025 | 177.20 | 181.42 | 177.20 | 181.42 | 179.66 | - |
| Jan 30, 2025 | 173.28 | 175.74 | 173.28 | 175.74 | 172.69 | - |
| Jan 29, 2025 | 172.86 | 173.34 | 172.86 | 173.34 | 170.33 | - |
| Jan 28, 2025 | 179.06 | 179.06 | 173.76 | 173.76 | 170.74 | - |
| Jan 27, 2025 | 175.02 | 180.38 | 175.02 | 180.38 | 177.25 | - |
| Jan 24, 2025 | 181.12 | 181.12 | 178.90 | 178.90 | 175.79 | - |
| Jan 23, 2025 | 189.52 | 189.52 | 188.74 | 188.74 | 185.46 | - |
| Jan 22, 2025 | 187.30 | 189.62 | 187.30 | 189.62 | 186.33 | - |
| Jan 21, 2025 | 183.28 | 187.04 | 183.28 | 187.04 | 183.79 | - |
| Jan 20, 2025 | 186.62 | 186.62 | 186.32 | 186.32 | 183.08 | - |
| Jan 17, 2025 | 182.02 | 185.80 | 182.02 | 185.80 | 182.57 | - |
| Jan 16, 2025 | 191.74 | 191.74 | 182.98 | 182.98 | 179.80 | - |
| Jan 15, 2025 | 188.66 | 192.50 | 188.66 | 192.50 | 189.16 | - |
| Jan 14, 2025 | 186.36 | 186.36 | 185.98 | 185.98 | 182.75 | - |
| Jan 13, 2025 | 185.18 | 185.76 | 185.18 | 185.76 | 182.53 | - |
| Jan 10, 2025 | 182.02 | 185.16 | 182.02 | 185.16 | 181.94 | - |
| Jan 9, 2025 | 185.32 | 185.32 | 182.08 | 182.08 | 178.92 | - |
| Jan 8, 2025 | 185.48 | 186.00 | 185.48 | 186.00 | 182.77 | - |
| Jan 7, 2025 | 184.12 | 187.40 | 184.12 | 187.40 | 184.14 | - |
| Jan 6, 2025 | 184.40 | 186.00 | 184.40 | 186.00 | 182.77 | - |
| Jan 3, 2025 | 181.86 | 183.72 | 181.86 | 183.72 | 180.53 | - |
| Jan 2, 2025 | 180.22 | 183.06 | 180.22 | 183.06 | 179.88 | - |
| Dec 30, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 179.43 | - |
| Dec 27, 2024 | 183.38 | 183.38 | 182.84 | 182.84 | 179.66 | - |
| Dec 23, 2024 | 179.16 | 180.74 | 179.16 | 180.74 | 177.60 | - |
| Dec 20, 2024 | 177.10 | 179.66 | 177.10 | 179.66 | 176.54 | - |
| Dec 19, 2024 | 178.02 | 179.14 | 178.02 | 179.14 | 176.03 | - |
| Dec 18, 2024 | 178.64 | 182.80 | 178.64 | 182.80 | 179.62 | - |
| Dec 17, 2024 | 179.90 | 179.90 | 179.12 | 179.12 | 176.01 | - |
| Dec 16, 2024 | 181.00 | 181.62 | 181.00 | 181.62 | 178.46 | - |
| Dec 13, 2024 | 181.96 | 181.96 | 181.60 | 181.60 | 178.44 | - |
| Dec 12, 2024 | 181.82 | 181.82 | 181.24 | 181.24 | 178.09 | - |
| Dec 11, 2024 | 180.54 | 183.00 | 180.54 | 183.00 | 179.82 | - |
| Dec 10, 2024 | 182.62 | 182.62 | 182.40 | 182.40 | 179.23 | - |
| Dec 9, 2024 | 183.02 | 183.78 | 183.02 | 183.78 | 180.59 | - |
| Dec 6, 2024 | 182.10 | 183.28 | 182.10 | 183.28 | 180.10 | - |
| Dec 5, 2024 | 186.36 | 186.36 | 183.24 | 183.24 | 180.06 | - |
| Dec 4, 2024 | 187.36 | 187.98 | 187.36 | 187.98 | 184.71 | - |
| Dec 3, 2024 | 191.92 | 191.92 | 188.74 | 188.74 | 185.46 | - |
| Dec 2, 2024 | 190.38 | 191.16 | 190.38 | 191.16 | 187.84 | - |
| Nov 29, 2024 | 188.68 | 191.36 | 188.68 | 191.36 | 188.03 | - |
| Nov 28, 2024 | 188.62 | 189.00 | 188.62 | 189.00 | 185.72 | - |
| Nov 27, 2024 | 191.16 | 191.16 | 187.92 | 187.92 | 184.65 | - |
| Nov 26, 2024 | 193.34 | 193.34 | 191.04 | 191.04 | 187.72 | - |
| Nov 25, 2024 | 189.00 | 194.00 | 189.00 | 194.00 | 190.63 | - |
| Nov 22, 2024 | 188.84 | 190.62 | 188.84 | 190.62 | 187.31 | 2 |
| Nov 21, 2024 | 186.98 | 188.96 | 186.98 | 188.96 | 185.68 | - |
| Nov 20, 2024 | 189.72 | 189.72 | 188.22 | 188.22 | 184.95 | - |
| Nov 19, 2024 | 195.28 | 195.28 | 192.94 | 192.94 | 189.59 | - |
| Nov 18, 2024 | 190.68 | 194.90 | 190.68 | 194.90 | 191.51 | - |
| Nov 15, 2024 | 194.06 | 194.06 | 193.80 | 193.80 | 190.43 | - |
| Nov 14, 2024 | 194.34 | 194.42 | 194.34 | 194.42 | 191.04 | - |
| Nov 13, 2024 | 199.74 | 199.74 | 195.34 | 195.34 | 191.95 | - |
| Nov 12, 2024 | 202.55 | 202.55 | 200.40 | 200.40 | 196.92 | - |
| Nov 11, 2024 | 205.35 | 205.35 | 204.30 | 204.30 | 200.75 | - |
| Nov 8, 2024 | 201.45 | 204.35 | 201.45 | 204.35 | 200.80 | - |
| Nov 7, 2024 | 199.40 | 201.25 | 199.40 | 201.25 | 197.75 | - |
| Nov 6, 2024 | 189.76 | 196.88 | 189.76 | 196.88 | 193.46 | - |
| Nov 5, 2024 | 187.16 | 187.16 | 186.32 | 186.32 | 183.08 | - |
| Nov 4, 2024 | 188.10 | 188.28 | 188.10 | 188.28 | 185.01 | - |
| Nov 1, 2024 | 186.50 | 190.36 | 186.50 | 190.36 | 187.05 | - |
| Oct 31, 2024 | 1.187008 Dividend | |||||
| Oct 31, 2024 | 189.58 | 189.58 | 186.04 | 186.04 | 182.81 | - |
| Oct 30, 2024 | 194.28 | 194.28 | 193.68 | 193.68 | 188.98 | - |
| Oct 29, 2024 | 190.22 | 194.46 | 190.22 | 194.46 | 189.74 | - |
| Oct 28, 2024 | 191.86 | 191.86 | 190.28 | 190.28 | 185.66 | - |
| Oct 25, 2024 | 189.50 | 193.04 | 189.50 | 193.04 | 188.35 | - |
| Oct 24, 2024 | 187.98 | 190.48 | 187.98 | 190.48 | 185.86 | - |
| Oct 23, 2024 | 185.60 | 185.60 | 185.58 | 185.58 | 181.07 | - |
| Oct 22, 2024 | 180.24 | 180.24 | 179.06 | 179.06 | 174.71 | - |
| Oct 21, 2024 | 182.10 | 182.10 | 179.44 | 179.44 | 175.08 | - |
| Oct 18, 2024 | 182.64 | 183.32 | 182.64 | 183.32 | 178.87 | - |
| Oct 17, 2024 | 184.42 | 184.88 | 184.42 | 184.88 | 180.39 | - |
| Oct 16, 2024 | 183.36 | 183.70 | 183.36 | 183.70 | 179.24 | - |
| Oct 15, 2024 | 191.10 | 191.10 | 186.88 | 186.88 | 182.34 | - |
| Oct 14, 2024 | 187.18 | 189.52 | 187.18 | 189.52 | 184.92 | - |
| Oct 11, 2024 | 184.68 | 186.96 | 184.68 | 186.96 | 182.42 | - |
| Oct 10, 2024 | 186.76 | 186.76 | 185.32 | 185.32 | 180.82 | - |
| Oct 9, 2024 | 183.54 | 186.58 | 183.54 | 186.58 | 182.05 | - |
| Oct 8, 2024 | 182.86 | 184.16 | 182.86 | 184.16 | 179.69 | - |
| Oct 7, 2024 | 184.26 | 184.26 | 183.86 | 183.86 | 179.40 | - |
| Oct 4, 2024 | 182.56 | 185.12 | 182.56 | 185.12 | 180.63 | - |
| Oct 3, 2024 | 183.72 | 183.72 | 183.62 | 183.62 | 179.16 | - |
| Oct 2, 2024 | 181.54 | 185.20 | 181.54 | 185.20 | 180.70 | - |
| Oct 1, 2024 | 184.92 | 184.92 | 180.44 | 180.44 | 176.06 | - |
| Sep 30, 2024 | 186.62 | 186.62 | 184.86 | 184.86 | 180.37 | - |
| Sep 27, 2024 | 186.98 | 188.70 | 186.98 | 188.70 | 184.12 | - |
| Sep 26, 2024 | 184.30 | 184.54 | 184.30 | 184.54 | 180.06 | - |
| Sep 25, 2024 | 182.26 | 183.42 | 182.26 | 183.42 | 178.97 | - |
| Sep 24, 2024 | 183.12 | 184.78 | 183.12 | 184.78 | 180.29 | - |
| Sep 23, 2024 | 182.02 | 183.60 | 182.02 | 183.60 | 179.14 | - |
| Sep 20, 2024 | 185.32 | 185.32 | 181.06 | 181.26 | 176.86 | 20 |
| Sep 19, 2024 | 181.34 | 186.54 | 181.34 | 186.54 | 182.01 | - |
| Sep 18, 2024 | 180.74 | 181.50 | 180.74 | 181.50 | 177.09 | - |
| Sep 17, 2024 | 178.00 | 181.14 | 178.00 | 181.14 | 176.74 | - |
| Sep 16, 2024 | 179.52 | 179.52 | 177.24 | 177.24 | 172.94 | - |
| Sep 13, 2024 | 176.28 | 178.68 | 176.28 | 178.68 | 174.34 | - |
| Sep 12, 2024 | 183.94 | 183.94 | 179.78 | 179.78 | 175.42 | - |
| Sep 11, 2024 | 179.90 | 181.48 | 178.48 | 178.48 | 174.15 | 5 |
| Sep 10, 2024 | 181.40 | 181.40 | 181.04 | 181.04 | 176.65 | - |
| Sep 9, 2024 | 178.30 | 180.52 | 178.30 | 180.52 | 176.14 | - |
| Sep 6, 2024 | 180.86 | 180.86 | 178.16 | 178.16 | 173.83 | - |
| Sep 5, 2024 | 184.06 | 184.06 | 180.60 | 180.60 | 176.22 | - |
| Sep 4, 2024 | 181.44 | 184.20 | 181.44 | 184.20 | 179.73 | - |
| Sep 3, 2024 | 193.30 | 193.30 | 186.34 | 186.34 | 181.82 | - |
| Sep 2, 2024 | 193.34 | 193.72 | 193.34 | 193.72 | 189.02 | - |
| Aug 30, 2024 | 190.52 | 192.04 | 190.52 | 192.04 | 187.38 | - |
| Aug 29, 2024 | 185.04 | 192.02 | 185.04 | 192.02 | 187.36 | - |
| Aug 28, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 183.92 | - |
| Aug 27, 2024 | 186.14 | 187.82 | 186.14 | 187.82 | 183.26 | - |
| Aug 26, 2024 | 187.24 | 187.24 | 186.78 | 186.78 | 182.25 | - |
| Aug 23, 2024 | 183.58 | 186.62 | 183.58 | 186.62 | 182.09 | - |
| Aug 22, 2024 | 186.50 | 187.02 | 186.50 | 187.02 | 182.48 | - |
| Aug 21, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 177.31 | - |
| Aug 20, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 176.31 | - |
| Aug 19, 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 176.63 | - |
| Aug 16, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 179.34 | - |
| Aug 15, 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 173.27 | - |
| Aug 14, 2024 | 178.98 | 178.98 | 178.98 | 178.98 | 174.64 | - |
| Aug 13, 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 171.22 | - |
| Aug 12, 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 171.75 | - |
| Aug 9, 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 172.49 | - |
| Aug 8, 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 163.61 | - |
| Aug 7, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 166.42 | - |
| Aug 6, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 166.34 | - |
| Aug 5, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 158.07 | - |
| Aug 2, 2024 | 176.18 | 176.18 | 176.00 | 176.00 | 171.73 | 115 |
| Aug 1, 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 184.10 | - |
| Jul 31, 2024 | 1.13464 Dividend | |||||
| Jul 31, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 181.99 | - |
| Jul 30, 2024 | 186.12 | 186.12 | 186.12 | 186.12 | 180.33 | - |
| Jul 29, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 180.41 | - |
| Jul 26, 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 175.92 | - |
| Jul 25, 2024 | 184.30 | 184.30 | 181.12 | 181.12 | 175.49 | 680 |
| Jul 24, 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 181.46 | - |
| Jul 23, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 177.41 | - |
| Jul 22, 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 177.19 | - |
| Jul 19, 2024 | 188.94 | 188.94 | 188.94 | 188.94 | 183.07 | - |
| Jul 18, 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 183.30 | - |
| Jul 17, 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 182.68 | - |
| Jul 16, 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 179.75 | - |
| Jul 15, 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 179.31 | - |
| Jul 12, 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 177.72 | - |
| Jul 11, 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 181.52 | - |
| Jul 10, 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 179.29 | - |
| Jul 9, 2024 | 185.88 | 185.88 | 185.88 | 185.88 | 180.10 | - |
| Jul 8, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 177.43 | - |
| Jul 5, 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 177.33 | - |
| Jul 4, 2024 | 183.88 | 183.88 | 183.88 | 183.88 | 178.16 | - |
| Jul 3, 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 178.61 | - |
| Jul 2, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 175.18 | - |
| Jul 1, 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 175.22 | - |
| Jun 28, 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 175.62 | - |
| Jun 27, 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 174.44 | - |
| Jun 26, 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 175.78 | - |
| Jun 25, 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 174.66 | - |
| Jun 24, 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 176.79 | - |
| Jun 21, 2024 | 180.12 | 180.12 | 180.12 | 180.12 | 174.52 | - |
| Jun 20, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 176.83 | - |
| Jun 19, 2024 | 182.40 | 182.40 | 181.38 | 181.38 | 175.74 | 10 |
| Jun 18, 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 175.84 | - |
| Jun 17, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 175.64 | - |
| Jun 14, 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 177.00 | - |
| Jun 13, 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 178.26 | - |
| Jun 12, 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 177.78 | - |
| Jun 11, 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 177.35 | - |
| Jun 10, 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 175.92 | - |
| Jun 7, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 174.21 | - |
| Jun 6, 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 174.17 | - |
| Jun 5, 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 172.12 | - |
Related Tickers
MCHP Microchip Technology Incorporated
64.37
-0.46%
ON ON Semiconductor Corporation
49.54
-1.47%
AMD Advanced Micro Devices, Inc.
115.69
-2.44%
INTC Intel Corporation
19.99
-1.28%
TSM Taiwan Semiconductor Manufacturing Company Limited
203.34
+0.46%
NVDA NVIDIA Corporation
139.99
-1.36%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
998.00
+0.81%