Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Texas Instruments Inc (TII.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
167.16+2.22 (+1.35%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022167.16167.16167.16167.16167.16-
Dec 08, 2022164.94164.94164.94164.94164.94-
Dec 07, 2022166.38166.38166.38166.38166.38-
Dec 06, 2022169.38169.38169.38169.38169.38-
Dec 05, 2022167.34167.34167.34167.34167.34-
Dec 02, 2022168.08168.08168.08168.08168.08-
Dec 01, 2022171.22171.22171.22171.22171.22-
Nov 30, 2022167.06167.06167.06167.06167.06-
Nov 29, 2022167.58167.58167.58167.58167.58-
Nov 28, 2022169.72169.72169.72169.72169.72-
Nov 25, 2022172.60172.60172.60172.60172.60-
Nov 24, 2022171.38171.38171.38171.38171.38-
Nov 23, 2022170.74170.74170.74170.74170.74-
Nov 22, 2022167.60168.28167.60168.28168.281
Nov 21, 2022169.66169.66169.66169.66169.66-
Nov 18, 2022168.52168.52168.52168.52168.52-
Nov 17, 2022167.34167.34167.34167.34167.34-
Nov 16, 2022170.68170.68170.68170.68170.68-
Nov 15, 2022172.40172.40172.40172.40172.40-
Nov 14, 2022172.46172.46172.46172.46172.46-
Nov 11, 2022172.18172.18172.18172.18172.18-
Nov 10, 2022164.86164.86164.86164.86164.86-
Nov 09, 2022167.30167.30167.30167.30167.3020
Nov 08, 2022165.08165.08165.08165.08165.08-
Nov 07, 2022163.42163.42163.42163.42163.42-
Nov 04, 2022161.78161.78161.78161.78161.78-
Nov 03, 2022162.18162.18162.18162.18162.18-
Nov 02, 2022164.86164.86164.86164.86164.86-
Nov 01, 2022162.58162.58162.58162.58162.58-
Oct 31, 2022161.06161.06161.06161.06161.06-
Oct 28, 2022155.24155.24155.24155.24155.24-
Oct 28, 20221.24 Dividend
Oct 27, 2022157.82157.82157.82157.82156.58-
Oct 26, 2022155.76155.76155.76155.76154.541
Oct 25, 2022163.72163.72163.72163.72162.43-
Oct 24, 2022162.00164.08162.00164.08162.79121
Oct 21, 2022155.92155.92155.92155.92154.69-
Oct 20, 2022154.78154.78154.78154.78153.56-
Oct 19, 2022156.46156.46156.46156.46155.23-
Oct 18, 2022155.70155.70155.70155.70154.48-
Oct 17, 2022153.12153.12153.12153.12151.92-
Oct 14, 2022158.26158.26158.26158.26157.02-
Oct 13, 2022155.76155.76155.76155.76154.54-
Oct 12, 2022158.78158.78158.78158.78157.53-
Oct 11, 2022160.80160.80160.80160.80159.54-
Oct 10, 2022163.22163.22162.06162.06160.7925
Oct 07, 2022168.80168.80168.80168.80167.47-
Oct 06, 2022169.58169.58169.58169.58168.25-
Oct 05, 2022164.60165.18164.60165.18163.8860
Oct 04, 2022163.34163.34163.34163.34162.06-
Oct 03, 2022158.40158.40158.40158.40157.16-
Sep 30, 2022162.02162.02162.02162.02160.75-
Sep 29, 2022166.76166.76166.76166.76165.45-
Sep 28, 2022166.58166.58166.58166.58165.27-
Sep 27, 2022167.24167.24167.24167.24165.93-
Sep 26, 2022165.84165.84165.84165.84164.54-
Sep 23, 2022164.52164.52164.52164.52163.23-
Sep 22, 2022164.62164.62164.62164.62163.33-
Sep 21, 2022166.14166.14166.14166.14164.83-
Sep 20, 2022165.98165.98165.98165.98164.68-
Sep 19, 2022163.94163.94163.94163.94162.65-
Sep 16, 2022162.16162.16162.16162.16160.89-
Sep 15, 2022165.46165.46165.46165.46164.16-
Sep 14, 2022163.14163.14163.14163.14161.86-
Sep 13, 2022168.32168.32168.32168.32167.00-
Sep 12, 2022169.28169.28169.28169.28167.95-
Sep 09, 2022167.92167.92167.92167.92166.60-
Sep 08, 2022165.76165.76165.76165.76164.46-
Sep 07, 2022164.00164.00164.00164.00162.71-
Sep 06, 2022163.42163.42163.42163.42162.14-
Sep 05, 2022164.10164.10164.10164.10162.81-
Sep 02, 2022166.92166.92166.92166.92165.61-
Sep 01, 2022162.12162.12162.12162.12160.85-
Aug 31, 2022166.98166.98166.98166.98165.67-
Aug 30, 2022168.14168.14168.14168.14166.82-
Aug 29, 2022168.28168.28168.28168.28166.96-
Aug 26, 2022177.02177.02177.02177.02175.63-
Aug 25, 2022172.38172.38172.38172.38171.03-
Aug 24, 2022172.00172.00172.00172.00170.65-
Aug 23, 2022172.00172.00172.00172.00170.65-
Aug 22, 2022174.36174.36174.36174.36172.99-
Aug 19, 2022175.94175.94175.94175.94174.56-
Aug 18, 2022172.94172.94172.94172.94171.58-
Aug 17, 2022181.50181.50181.50181.50180.07-
Aug 16, 2022180.74182.92180.74181.46180.0377
Aug 15, 2022180.12180.12180.12180.12178.70-
Aug 12, 2022177.36177.36177.36177.36175.97-
Aug 11, 2022178.08178.08178.08178.08176.68-
Aug 10, 2022172.96172.96172.96172.96171.60-
Aug 09, 2022178.92178.92178.92178.92177.51-
Aug 08, 2022180.68181.96180.68181.96180.53200
Aug 05, 2022180.68180.68180.68180.68179.26-
Aug 04, 2022179.02179.02179.02179.02177.61-
Aug 03, 2022174.02174.52174.02174.52173.1515
Aug 02, 2022173.24173.24173.24173.24171.88-
Aug 01, 2022173.98173.98173.98173.98172.61-
Jul 29, 2022169.16169.16169.16169.16167.83-
Jul 29, 20221.15 Dividend
Jul 28, 2022166.92167.26166.92167.26164.801
Jul 27, 2022163.76163.76163.76163.76161.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement