Texas Instruments Inc (TII.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 78 |
| Apr 30, 2024 | 167.18 | 167.20 | 167.18 | 167.20 | 167.20 | 78 |
| Apr 29, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| Apr 26, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| Apr 25, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
| Apr 24, 2024 | 165.56 | 165.56 | 164.52 | 164.52 | 164.52 | 20 |
| Apr 23, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| Apr 22, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Apr 19, 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
| Apr 18, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Apr 17, 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| Apr 16, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Apr 15, 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| Apr 12, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| Apr 11, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| Apr 10, 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
| Apr 09, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| Apr 08, 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| Apr 05, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
| Apr 04, 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| Apr 03, 2024 | 158.26 | 158.26 | 157.26 | 157.26 | 157.26 | 1,343 |
| Apr 02, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| Mar 28, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| Mar 27, 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| Mar 26, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| Mar 25, 2024 | 158.80 | 158.80 | 157.94 | 157.94 | 157.94 | 10 |
| Mar 22, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| Mar 21, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| Mar 20, 2024 | 153.78 | 153.78 | 153.08 | 153.08 | 153.08 | 5 |
| Mar 19, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
| Mar 18, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| Mar 15, 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| Mar 14, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 13, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
| Mar 12, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| Mar 11, 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
| Mar 08, 2024 | 159.72 | 160.00 | 159.72 | 160.00 | 160.00 | 7 |
| Mar 07, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| Mar 06, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| Mar 05, 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| Mar 04, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| Mar 01, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| Feb 29, 2024 | 150.76 | 150.76 | 149.78 | 149.78 | 149.78 | 4 |
| Feb 28, 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| Feb 27, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| Feb 26, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| Feb 23, 2024 | 152.78 | 152.78 | 152.22 | 152.22 | 152.22 | 10 |
| Feb 22, 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| Feb 21, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| Feb 20, 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
| Feb 19, 2024 | 149.16 | 149.66 | 149.16 | 149.66 | 149.66 | 33 |
| Feb 16, 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| Feb 15, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| Feb 14, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| Feb 13, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| Feb 12, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| Feb 09, 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
| Feb 08, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| Feb 07, 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| Feb 06, 2024 | 148.06 | 148.42 | 148.06 | 148.42 | 148.42 | 15 |
| Feb 05, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| Feb 02, 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| Feb 01, 2024 | 148.12 | 148.50 | 148.12 | 148.50 | 148.50 | 61 |
| Jan 31, 2024 | 148.82 | 148.82 | 147.96 | 147.96 | 147.96 | 29 |
| Jan 30, 2024 | 152.30 | 152.30 | 149.60 | 149.60 | 149.60 | 67 |
| Jan 30, 2024 | 1.3 Dividend | |||||
| Jan 29, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 151.00 | - |
| Jan 26, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.17 | - |
| Jan 25, 2024 | 155.68 | 155.68 | 155.66 | 155.66 | 154.33 | 4 |
| Jan 24, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 153.66 | - |
| Jan 23, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 158.65 | - |
| Jan 22, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 158.06 | - |
| Jan 19, 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 152.90 | - |
| Jan 18, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.26 | - |
| Jan 17, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.02 | - |
| Jan 16, 2024 | 150.54 | 151.06 | 149.58 | 151.06 | 149.77 | 237 |
| Jan 15, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.91 | - |
| Jan 12, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.91 | - |
| Jan 11, 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 151.63 | - |
| Jan 10, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.59 | - |
| Jan 09, 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 151.48 | - |
| Jan 08, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 149.41 | - |
| Jan 05, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 149.41 | - |
| Jan 04, 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 151.73 | - |
| Jan 03, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.48 | - |
| Jan 02, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 153.58 | - |
| Dec 29, 2023 | 154.82 | 154.90 | 154.82 | 154.90 | 153.58 | - |
| Dec 28, 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 153.12 | - |
| Dec 27, 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 153.12 | - |
| Dec 22, 2023 | 151.62 | 151.62 | 151.62 | 151.62 | 150.33 | - |
| Dec 21, 2023 | 151.62 | 151.62 | 151.62 | 151.62 | 150.33 | - |
| Dec 20, 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 152.21 | - |
| Dec 19, 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 152.21 | - |
| Dec 18, 2023 | 154.18 | 154.18 | 154.18 | 154.18 | 152.86 | - |
| Dec 15, 2023 | 153.32 | 154.06 | 153.32 | 154.06 | 152.74 | 30 |
| Dec 14, 2023 | 148.38 | 148.38 | 148.38 | 148.38 | 147.11 | - |
| Dec 13, 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 145.57 | - |
| Dec 12, 2023 | 148.22 | 148.22 | 148.22 | 148.22 | 146.95 | - |
| Dec 11, 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.48 | - |
| Dec 08, 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.