Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Texas Instruments Inc (TII.MU)

Compare
147.98
-13.06
(-8.11%)
At close: April 4 at 8:00:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025147.98147.98147.98147.98147.98-
Apr 3, 2025161.04161.04161.04161.04161.04-
Apr 2, 2025165.38165.38165.38165.38165.38-
Apr 1, 2025165.28165.28165.28165.28165.28-
Mar 31, 2025161.84161.84161.84161.84161.84-
Mar 28, 2025167.54167.54167.54167.54167.54-
Mar 27, 2025171.06171.06171.06171.06171.06-
Mar 26, 2025170.82170.84170.82170.84170.84-
Mar 25, 2025171.46171.46171.46171.46171.46-
Mar 24, 2025166.20166.20166.20166.20166.20-
Mar 21, 2025166.88166.88166.88166.88166.88-
Mar 20, 2025167.02167.02167.02167.02167.02-
Mar 19, 2025164.30164.30164.30164.30164.30-
Mar 18, 2025164.18164.18164.18164.18164.18-
Mar 17, 2025161.22161.22161.22161.22161.22-
Mar 14, 2025160.90161.00160.90161.00161.004
Mar 13, 2025160.68160.68160.68160.68160.68-
Mar 12, 2025163.16163.16160.28160.28160.28226
Mar 11, 2025172.44172.44171.48171.48171.4840
Mar 10, 2025174.90174.90174.50174.50174.5013
Mar 7, 2025174.90174.90174.90174.90174.90-
Mar 6, 2025181.24181.24181.20181.20181.20-
Mar 5, 2025184.96184.96184.96184.96184.96-
Mar 4, 2025186.24186.24186.24186.24186.24-
Mar 3, 2025187.58187.58187.58187.58187.58-
Feb 28, 2025184.68184.68184.68184.68184.68-
Feb 27, 2025190.26190.26190.26190.26190.26-
Feb 26, 2025191.80191.80191.80191.80191.80-
Feb 25, 2025192.22192.22192.10192.10192.101
Feb 24, 2025193.84193.84193.84193.84193.84-
Feb 21, 2025193.84193.84193.84193.84193.84-
Feb 20, 2025187.36188.10187.36188.10188.103
Feb 19, 2025177.96186.68177.96186.68186.688
Feb 18, 2025174.58174.58174.58174.58174.58-
Feb 17, 2025174.40174.40174.40174.40174.40-
Feb 14, 2025172.54173.20172.54173.20173.2035
Feb 13, 2025173.12173.12172.46172.46172.46-
Feb 12, 2025173.32173.32173.32173.32173.32-
Feb 11, 2025174.94174.94174.94174.94174.94-
Feb 10, 2025175.18175.18175.18175.18175.18-
Feb 7, 2025176.16176.16176.16176.16176.16-
Feb 6, 2025174.72174.72174.72174.72174.72-
Feb 5, 2025174.48174.48174.48174.48174.48-
Feb 4, 2025176.14176.14176.14176.14176.14-
Feb 3, 2025177.74177.74177.74177.74177.74-
Jan 31, 2025 1.24 Dividend
Jan 31, 2025177.22177.22177.22177.22177.22-
Jan 30, 2025174.08174.08174.08174.08172.72-
Jan 29, 2025174.08174.08174.08174.08172.72-
Jan 28, 2025179.02179.02179.02179.02177.62-
Jan 27, 2025175.52175.52175.52175.52174.15-
Jan 24, 2025183.82183.82183.82183.82182.38-
Jan 23, 2025188.98188.98188.98188.98187.50-
Jan 22, 2025187.82188.80187.82188.80187.323
Jan 21, 2025186.14186.14186.14186.14184.69-
Jan 20, 2025186.14186.14186.14186.14184.69-
Jan 17, 2025182.02182.02182.02182.02180.60-
Jan 16, 2025192.92192.92182.00182.00180.5825
Jan 15, 2025188.18192.92188.18192.92191.4116
Jan 14, 2025186.20186.20186.08186.08184.63-
Jan 13, 2025185.04185.04185.04185.04183.59-
Jan 10, 2025185.60185.60184.66184.66183.22106
Jan 9, 2025185.60185.60185.60185.60184.15-
Jan 8, 2025185.60185.60185.60185.60184.15-
Jan 7, 2025184.44184.44184.44184.44183.00-
Jan 6, 2025184.44184.44184.44184.44183.00-
Jan 3, 2025181.88182.94181.88182.94181.515
Jan 2, 2025180.64180.64180.64180.64179.23-
Dec 30, 2024182.54182.54182.54182.54181.11-
Dec 27, 2024182.98182.98181.90181.90180.4811
Dec 23, 2024179.82179.82179.82179.82178.42-
Dec 20, 2024177.64177.64177.64177.64176.25-
Dec 19, 2024178.70178.70178.70178.70177.30-
Dec 18, 2024179.50179.50179.50179.50178.10-
Dec 17, 2024180.72180.72180.72180.72179.31-
Dec 16, 2024181.98181.98181.98181.98180.56-
Dec 13, 2024181.98181.98181.98181.98180.56-
Dec 12, 2024181.68181.68181.68181.68180.26-
Dec 11, 2024181.34181.34181.34181.34179.92-
Dec 10, 2024183.02183.02183.02183.02181.59-
Dec 9, 2024183.02183.02183.02183.02181.59-
Dec 6, 2024183.02183.02183.02183.02181.59-
Dec 5, 2024187.04187.04187.04187.04185.58-
Dec 4, 2024188.48188.48188.48188.48187.01-
Dec 3, 2024191.98191.98191.98191.98190.48-
Dec 2, 2024190.22190.22190.22190.22188.73-
Nov 29, 2024189.32189.32189.32189.32187.84-
Nov 28, 2024189.74189.74189.74189.74188.26-
Nov 27, 2024191.96191.96191.96191.96190.46-
Nov 26, 2024193.40193.40193.40193.40191.89-
Nov 25, 2024189.38189.38189.38189.38187.90-
Nov 22, 2024188.70188.70188.70188.70187.23-
Nov 21, 2024187.88187.88187.88187.88186.41-
Nov 20, 2024190.96190.96190.96190.96189.47-
Nov 19, 2024195.66195.66195.66195.66194.13-
Nov 18, 2024192.44192.44192.44192.44190.94-
Nov 15, 2024194.40194.40194.40194.40192.88-
Nov 14, 2024194.98194.98194.98194.98193.46-
Nov 13, 2024200.40200.40200.40200.40198.83-
Nov 12, 2024203.50203.50200.80201.05199.4835
Nov 11, 2024205.50205.50205.50205.50203.89-
Nov 8, 2024201.60201.60201.60201.60200.03-
Nov 7, 2024199.86199.86199.86199.86198.30-
Nov 6, 2024190.70193.30190.70193.30191.79120
Nov 5, 2024187.90187.90187.90187.90186.43-
Nov 4, 2024188.44188.44188.44188.44186.97-
Nov 1, 2024187.60187.60187.60187.60186.13-
Oct 31, 2024 1.24 Dividend
Oct 31, 2024190.32190.32190.32190.32188.83-
Oct 30, 2024194.44194.44194.44194.44191.57-
Oct 29, 2024191.28191.28191.28191.28188.46-
Oct 28, 2024192.28192.28192.28192.28189.44-
Oct 25, 2024190.74190.74190.74190.74187.93-
Oct 24, 2024187.64187.64187.64187.64184.87-
Oct 23, 2024185.22185.22185.02185.02182.297
Oct 22, 2024180.86180.86180.86180.86178.19-
Oct 21, 2024182.96182.96182.96182.96180.26-
Oct 18, 2024183.58183.88183.58183.88181.1745
Oct 17, 2024184.82184.82184.82184.82182.09-
Oct 16, 2024184.82184.82184.82184.82182.09-
Oct 15, 2024191.40191.40191.40191.40188.58-
Oct 14, 2024187.26187.26187.26187.26184.50-
Oct 11, 2024185.58185.58185.58185.58182.84-
Oct 10, 2024186.74186.74186.74186.74183.99-
Oct 9, 2024183.68183.68183.68183.68180.97-
Oct 8, 2024183.68183.68183.68183.68180.97-
Oct 7, 2024184.24184.24184.24184.24181.52-
Oct 4, 2024183.46183.46183.46183.46180.75-
Oct 3, 2024183.76183.76183.76183.76181.05-
Oct 2, 2024182.42182.42182.42182.42179.73-
Oct 1, 2024185.84185.84185.84185.84183.10-
Sep 30, 2024187.00187.00187.00187.00184.24-
Sep 27, 2024187.00187.00187.00187.00184.24-
Sep 26, 2024184.28184.28184.28184.28181.56-
Sep 25, 2024183.10183.10183.10183.10180.40-
Sep 24, 2024183.10183.10183.10183.10180.40-
Sep 23, 2024182.88182.88182.88182.88180.18-
Sep 20, 2024185.32185.32185.32185.32182.59-
Sep 19, 2024181.34181.34181.34181.34178.66-
Sep 18, 2024180.78180.78180.78180.78178.11-
Sep 17, 2024178.86178.86178.86178.86176.22-
Sep 16, 2024179.56179.56179.56179.56176.91-
Sep 13, 2024177.20177.20177.20177.20174.59-
Sep 12, 2024183.98183.98183.98183.98181.27-
Sep 11, 2024180.56180.56180.56180.56177.90-
Sep 10, 2024181.40181.40181.40181.40178.72-
Sep 9, 2024179.16179.16179.16179.16176.52-
Sep 6, 2024181.76181.76181.76181.76179.08-
Sep 5, 2024184.08184.08184.08184.08181.36-
Sep 4, 2024182.26182.26182.26182.26179.57-
Sep 3, 2024193.26193.26193.26193.26190.41-
Sep 2, 2024193.22193.22193.22193.22190.37-
Aug 30, 2024190.52190.52190.52190.52187.71-
Aug 29, 2024185.92185.92185.92185.92183.18-
Aug 28, 2024188.48188.50188.48188.50185.72-
Aug 27, 2024187.04187.04187.04187.04184.28-
Aug 26, 2024187.22187.22187.22187.22184.46-
Aug 23, 2024184.50184.50184.50184.50181.78-
Aug 22, 2024186.46186.46186.46186.46183.71-
Aug 21, 2024181.72181.72181.72181.72179.04-
Aug 20, 2024181.60181.60181.60181.60178.92-
Aug 19, 2024181.94181.94181.94181.94179.26-
Aug 16, 2024183.78183.78183.78183.78181.07-
Aug 15, 2024178.46178.46178.46178.46175.83-
Aug 14, 2024178.98178.98178.98178.98176.34-
Aug 13, 2024176.26176.26176.26176.26173.66-
Aug 12, 2024176.64176.64176.64176.64174.03-
Aug 9, 2024176.78176.78176.78176.78174.17-
Aug 8, 2024168.50168.50168.50168.50166.01-
Aug 7, 2024170.60170.60170.60170.60168.08-
Aug 6, 2024170.58170.58170.58170.58168.06-
Aug 5, 2024158.04169.24158.04169.24166.7411
Aug 2, 2024176.92176.92176.92176.92174.31-
Aug 1, 2024188.36188.36188.36188.36185.58-
Jul 31, 2024 1.19 Dividend
Jul 31, 2024186.52186.52186.52186.52183.77-
Jul 30, 2024186.16186.16186.16186.16182.13-
Jul 29, 2024186.16186.16186.16186.16182.13-
Jul 26, 2024182.48182.48182.48182.48178.53-
Jul 25, 2024183.50183.50183.50183.50179.53-
Jul 24, 2024187.26187.26187.26187.26183.21-
Jul 23, 2024183.60183.60183.60183.60179.63-
Jul 22, 2024183.60183.60183.60183.60179.63-
Jul 19, 2024189.18189.18189.18189.18185.09-
Jul 18, 2024189.18189.18189.18189.18185.09-
Jul 17, 2024188.60188.60188.60188.60184.52-
Jul 16, 2024185.54185.54185.54185.54181.53-
Jul 15, 2024184.96184.96184.96184.96180.96-
Jul 12, 2024184.30184.30184.30184.30180.31-
Jul 11, 2024187.30187.30187.30187.30183.25-
Jul 10, 2024185.62185.62185.62185.62181.60-
Jul 9, 2024185.86185.86185.86185.86181.84-
Jul 8, 2024183.76183.76183.76183.76179.78-
Jul 5, 2024183.76183.76183.76183.76179.78-
Jul 4, 2024184.34184.34184.34184.34180.35-
Jul 3, 2024184.34184.34184.34184.34180.35-
Jul 2, 2024181.24181.24181.24181.24177.32-
Jul 1, 2024181.24181.24181.24181.24177.32-
Jun 28, 2024181.24181.24181.24181.24177.32-
Jun 27, 2024180.72180.72180.72180.72176.81-
Jun 26, 2024181.40181.40181.40181.40177.48-
Jun 25, 2024181.14181.14181.14181.14177.22-
Jun 24, 2024182.44182.44182.44182.44178.49-
Jun 21, 2024180.96180.96180.96180.96177.05-
Jun 20, 2024182.38182.38182.38182.38178.43-
Jun 19, 2024182.38182.38182.38182.38178.43-
Jun 18, 2024181.72181.72181.72181.72177.79-
Jun 17, 2024181.72181.72181.72181.72177.79-
Jun 14, 2024183.40183.40183.40183.40179.43-
Jun 13, 2024183.96183.96183.96183.96179.98-
Jun 12, 2024183.46183.46183.46183.46179.49-
Jun 11, 2024183.04183.04182.94182.94178.982
Jun 10, 2024181.48181.48181.48181.48177.55-
Jun 7, 2024179.80179.80179.80179.80175.91-
Jun 6, 2024179.78179.78179.78179.78175.89-
Jun 5, 2024177.98177.98177.98177.98174.13-
Jun 4, 2024177.98177.98177.98177.98174.13-
Jun 3, 2024179.78179.78177.98177.98174.1311
May 31, 2024179.82179.82179.82179.82175.93-
May 30, 2024179.50179.50179.50179.50175.62-
May 29, 2024183.86183.86183.86183.86179.88-
May 28, 2024184.02184.02184.02184.02180.04-
May 27, 2024183.58183.58183.58183.58179.613
May 24, 2024183.04183.04183.04183.04179.08-
May 23, 2024185.54185.54185.54185.54181.53-
May 22, 2024182.98182.98182.98182.98179.02-
May 21, 2024182.98182.98182.98182.98179.02-
May 20, 2024179.10179.10179.10179.10175.23-
May 17, 2024179.10179.10179.10179.10175.23-
May 16, 2024179.10179.10179.10179.10175.23-
May 15, 2024176.18176.18176.18176.18172.37-
May 14, 2024173.80175.56173.80175.56171.761
May 13, 2024173.40173.40173.40173.40169.65-
May 10, 2024171.66171.66171.66171.66167.95-
May 9, 2024170.54170.54170.54170.54166.85-
May 8, 2024169.70169.70169.70169.70166.03-
May 7, 2024 1.19 Dividend
May 7, 2024166.82166.82166.82166.82163.21-
May 6, 2024165.84165.84165.84165.84160.98-
May 3, 2024165.22165.22165.22165.22160.38-
May 2, 2024165.32165.32165.32165.32160.48-
Apr 30, 2024167.18167.20167.18167.20162.3078
Apr 29, 2024165.40165.40165.40165.40160.55-
Apr 26, 2024162.94162.94162.94162.94158.17-
Apr 25, 2024162.64162.64162.64162.64157.87-
Apr 24, 2024165.56165.56164.52164.52159.7020
Apr 23, 2024152.86152.86152.86152.86148.38-
Apr 22, 2024150.18150.18150.18150.18145.78-
Apr 19, 2024153.28153.28153.28153.28148.79-
Apr 18, 2024155.50155.50155.50155.50150.94-
Apr 17, 2024157.22157.22157.22157.22152.61-
Apr 16, 2024156.70156.70156.70156.70152.11-
Apr 15, 2024155.90155.90155.90155.90151.33-
Apr 12, 2024159.36159.36159.36159.36154.69-
Apr 11, 2024157.62157.62157.62157.62153.00-
Apr 10, 2024159.48159.48159.48159.48154.81-
Apr 9, 2024155.78155.78155.78155.78151.22-
Apr 8, 2024155.24155.24155.24155.24150.69-
Apr 5, 2024156.28156.28156.28156.28151.70-
Apr 4, 2024157.26157.26157.26157.26152.65-

Related Tickers

SJN.F Synaptics Incorporated
46.20
-16.46%
 
TSFA.MU Taiwan Semiconductor Manufacturing Co Ltd
134.40
-6.28%
 
MCHP.VI Microchip Technology Incorporated
35.15
-7.21%
 
IFX.MU Infineon Technologies AG
26.08
-7.75%
 
1YD.DU Broadcom Inc
129.72
-9.07%
 
PRSO Peraso Inc.
0.5929
-2.56%
 
LASR nLIGHT, Inc.
6.64
-5.28%
 
QUIK QuickLogic Corporation
4.6200
0.00%
 
GSIT GSI Technology, Inc.
1.8000
-9.09%
 
SYNA Synaptics Incorporated
48.25
-7.28%