Texas Instruments

TXN
🏛️ germany →
159.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 154.82 155.84 154.82 155.14 0.0M
2023-12-28 153.80 154.54 153.80 154.40 0.0M
2023-12-27 155.20 155.20 155.04 155.04 0.0M
2023-12-22 151.16 151.16 151.16 151.16 0.0M
2023-12-21 150.86 150.86 150.86 150.86 0.0M
2023-12-20 153.50 153.50 153.50 153.50 0.0M
2023-12-19 152.78 152.78 152.78 152.78 0.0M
2023-12-18 154.96 154.96 154.40 154.40 0.0M
2023-12-15 153.36 154.70 153.36 154.70 0.0M
2023-12-14 148.38 153.56 148.38 153.56 0.0M
2023-12-13 146.12 146.94 146.12 146.94 0.0M
2023-12-12 148.24 149.22 148.24 148.58 0.0M
2023-12-11 145.62 146.14 145.62 146.14 0.0M
2023-12-08 145.70 147.22 145.70 147.22 0.0M
2023-12-07 144.56 145.66 144.56 145.66 0.0M
2023-12-06 146.58 146.58 146.48 146.48 0.0M
2023-12-05 143.60 145.74 143.60 145.74 0.0M
2023-12-04 142.50 144.52 142.16 144.52 0.0M
2023-12-01 139.56 139.56 139.56 139.56 0.0M
2023-11-30 139.40 139.96 139.40 139.96 0.0M
2023-11-29 138.76 141.92 138.76 141.92 0.0M
2023-11-28 139.02 139.02 138.80 138.80 0.0M
2023-11-27 139.64 140.46 138.58 138.58 0.0M
2023-11-24 141.22 141.22 140.18 140.38 0.0M
2023-11-23 140.82 141.44 140.82 141.44 0.0M
2023-11-22 140.26 141.78 140.26 141.78 0.0M
2023-11-21 141.58 142.38 141.58 142.32 0.0M
2023-11-20 141.72 141.72 141.72 141.72 0.0M
2023-11-17 139.64 140.66 139.64 140.22 0.0M
2023-11-16 139.80 140.18 139.46 139.66 0.0M
2023-11-15 137.78 137.78 137.78 137.78 0.0M
2023-11-14 136.14 136.14 136.14 136.14 0.0M
2023-11-13 137.04 137.04 137.04 137.04 0.0M
2023-11-10 133.98 133.98 133.98 133.98 0.0M
2023-11-09 135.28 135.88 135.28 135.88 0.0M
2023-11-08 136.70 138.68 135.22 135.22 0.0M
2023-11-07 137.28 138.34 136.74 136.74 0.0M
2023-11-06 139.66 139.74 136.86 136.86 0.0M
2023-11-03 138.26 140.98 138.26 140.98 0.0M
2023-11-02 135.36 138.24 135.36 138.24 0.0M
2023-11-01 133.90 134.26 133.90 134.26 0.0M
2023-10-31 131.66 134.36 131.40 134.36 0.0M
2023-10-30 135.00 135.50 131.98 132.96 0.0M
2023-10-27 137.18 137.92 135.30 135.30 0.0M
2023-10-26 133.16 138.80 133.16 138.38 0.0M
2023-10-25 131.84 132.34 130.50 130.50 0.0M
2023-10-24 137.54 138.80 137.54 138.80 0.0M
2023-10-23 139.52 140.12 138.00 138.00 0.0M
2023-10-20 142.02 143.12 139.66 139.66 0.0M
2023-10-19 143.80 144.30 143.00 143.00 0.0M
2023-10-18 145.28 145.30 145.28 145.30 0.0M
2023-10-17 145.86 145.86 144.00 144.00 0.0M
2023-10-16 145.22 146.16 145.22 146.16 0.0M
2023-10-13 146.54 147.14 145.88 147.14 0.0M
2023-10-12 147.84 149.14 147.84 148.94 0.0M
2023-10-11 148.36 148.36 147.00 147.80 0.0M
2023-10-10 148.18 148.86 148.18 148.86 0.0M
2023-10-09 147.90 148.68 147.30 147.30 0.0M
2023-10-06 146.78 147.50 146.62 146.62 0.0M
2023-10-05 149.82 149.82 147.00 147.00 0.0M
2023-10-04 149.50 149.50 149.50 149.50 0.0M
2023-10-03 152.38 152.52 152.38 152.44 0.0M
2023-10-02 151.04 151.20 151.04 151.20 0.0M
2023-09-29 150.52 150.52 150.52 150.52 0.0M
2023-09-28 150.26 151.04 150.26 151.04 0.0M
2023-09-27 149.40 149.40 149.40 149.40 0.0M
2023-09-26 151.30 151.30 151.30 151.30 0.0M
2023-09-25 150.40 150.40 150.40 150.40 0.0M
2023-09-22 150.48 152.00 150.48 151.02 0.0M
2023-09-21 151.50 151.92 150.78 151.92 0.0M
2023-09-20 152.26 152.38 152.06 152.06 0.0M
2023-09-19 152.02 152.60 152.02 152.60 0.0M
2023-09-18 152.28 152.28 151.50 151.50 0.0M
2023-09-15 155.68 155.68 155.68 155.68 0.0M
2023-09-14 152.84 152.84 152.84 152.84 0.0M
2023-09-13 152.00 152.00 152.00 152.00 0.0M
2023-09-12 154.06 154.06 154.06 154.06 0.0M
2023-09-11 153.42 153.42 153.42 153.42 0.0M
2023-09-08 153.44 154.16 153.44 154.16 0.0M
2023-09-07 156.04 156.46 156.04 156.46 0.0M
2023-09-06 157.62 157.62 157.62 157.62 0.0M
2023-09-05 157.00 157.00 157.00 157.00 0.0M
2023-09-04 157.40 157.40 156.64 156.64 0.0M
2023-09-01 154.66 154.66 154.66 154.66 0.0M
2023-08-31 154.66 154.66 154.66 154.66 0.0M
2023-08-30 151.90 155.56 151.90 155.56 0.0M
2023-08-29 155.66 157.04 155.66 157.04 0.0M
2023-08-28 154.96 154.96 154.96 154.96 0.0M
2023-08-25 153.14 154.90 153.14 154.90 0.0M
2023-08-24 156.78 157.74 156.78 157.74 0.0M
2023-08-23 153.92 153.92 150.82 150.82 0.0M
2023-08-22 153.68 153.68 153.68 153.68 0.0M
2023-08-21 152.48 154.20 152.48 154.20 0.0M
2023-08-18 151.88 152.58 151.88 152.58 0.0M
2023-08-17 152.06 153.32 152.06 153.32 0.0M
2023-08-16 153.70 154.46 153.70 154.46 0.0M
2023-08-15 156.06 156.06 155.34 155.70 0.0M
2023-08-14 151.46 151.46 151.46 151.46 0.0M
2023-08-11 152.16 152.16 150.88 150.88 0.0M
2023-08-10 152.46 153.50 152.46 152.50 0.0M
2023-08-09 151.64 152.88 151.64 152.88 0.0M
2023-08-08 152.88 152.88 150.74 151.52 0.0M
2023-08-07 153.28 154.32 152.06 152.62 0.0M
2023-08-04 155.44 156.46 152.40 153.52 0.0M
2023-08-03 157.38 157.38 157.38 157.38 0.0M
2023-08-02 161.00 161.64 161.00 161.64 0.0M
2023-08-01 163.50 164.00 163.02 163.02 0.0M
2023-07-31 162.22 163.64 162.22 163.64 0.0M
2023-07-28 161.64 162.64 161.64 162.64 0.0M
2023-07-27 158.92 164.36 158.92 163.80 0.0M
2023-07-26 162.02 162.02 159.28 159.28 0.0M
2023-07-25 165.66 170.00 165.66 170.00 0.0M
2023-07-24 165.20 166.98 165.20 166.64 0.0M
2023-07-21 160.80 161.80 160.80 161.80 0.0M
2023-07-20 163.08 163.08 161.60 161.60 0.0M
2023-07-19 163.20 164.30 163.20 164.30 0.0M
2023-07-18 163.22 163.22 162.16 162.16 0.0M
2023-07-17 161.20 161.52 160.78 161.52 0.0M
2023-07-14 162.80 162.82 162.80 162.82 0.0M
2023-07-13 163.66 163.66 163.66 163.66 0.0M
2023-07-12 161.66 162.58 161.66 162.58 0.0M
2023-07-11 162.70 162.70 162.70 162.70 0.0M
2023-07-10 157.22 162.00 157.22 162.00 0.0M
2023-07-07 159.98 160.00 159.98 160.00 0.0M
2023-07-06 162.00 162.18 162.00 162.18 0.0M
2023-07-05 164.72 165.26 164.72 165.26 0.0M
2023-07-04 164.66 164.66 164.66 164.66 0.0M
2023-07-03 165.00 166.18 165.00 165.10 0.0M
2023-06-30 162.40 165.04 162.40 164.54 0.0M
2023-06-29 160.46 160.46 160.38 160.38 0.0M
2023-06-28 159.24 160.08 159.24 160.08 0.0M
2023-06-27 154.38 160.06 154.38 160.06 0.0M
2023-06-26 153.46 155.82 153.46 155.82 0.0M
2023-06-23 157.20 158.02 157.20 158.02 0.0M
2023-06-22 154.48 154.48 154.48 154.48 0.0M
2023-06-21 159.52 159.52 159.52 159.52 0.0M
2023-06-20 159.96 160.28 159.74 159.74 0.0M
2023-06-19 161.22 162.46 159.74 159.74 0.0M
2023-06-16 162.20 163.38 162.20 162.66 0.0M
2023-06-15 163.18 163.18 162.60 162.82 0.0M
2023-06-14 164.22 164.64 164.22 164.64 0.0M
2023-06-13 161.34 165.00 161.34 165.00 0.0M
2023-06-12 159.36 160.78 158.98 160.78 0.0M
2023-06-09 159.34 159.34 159.34 159.34 0.0M
2023-06-08 160.02 160.12 160.02 160.08 0.0M
2023-06-07 158.84 158.84 158.84 158.84 0.0M
2023-06-06 158.34 159.92 158.34 159.92 0.0M
2023-06-05 163.12 163.42 163.12 163.28 0.0M
2023-06-02 162.98 163.74 162.98 163.22 0.0M
2023-06-01 162.48 162.48 162.48 162.48 0.0M
2023-05-31 164.28 164.54 164.28 164.54 0.0M
2023-05-30 165.08 165.08 165.08 165.08 0.0M
2023-05-29 164.20 164.20 164.20 164.20 0.0M
2023-05-26 157.50 164.30 157.50 164.30 0.0M
2023-05-25 154.58 154.58 153.44 154.16 0.0M
2023-05-24 157.00 157.10 154.76 155.26 0.0M
2023-05-23 157.90 158.62 157.70 157.70 0.0M
2023-05-22 158.06 158.06 156.86 157.38 0.0M
2023-05-19 157.22 158.24 157.22 158.24 0.0M
2023-05-18 152.26 152.26 152.26 152.26 0.0M
2023-05-17 150.44 151.58 150.00 151.58 0.0M
2023-05-16 151.52 151.98 151.28 151.98 0.0M
2023-05-15 149.20 151.90 148.88 151.90 0.0M
2023-05-12 147.52 148.54 147.52 148.54 0.0M
2023-05-11 148.28 149.76 147.98 147.98 0.0M
2023-05-10 148.36 148.82 148.36 148.82 0.0M
2023-05-09 149.02 149.02 148.70 148.70 0.0M
2023-05-08 149.84 149.90 149.84 149.90 0.0M
2023-05-05 145.26 145.26 145.26 145.26 0.0M
2023-05-04 147.40 149.04 146.80 146.80 0.0M
2023-05-03 148.02 148.86 148.02 148.60 0.0M
2023-05-02 151.48 152.18 149.20 149.20 0.0M
2023-04-28 149.32 150.22 149.32 150.22 0.0M
2023-04-27 148.92 149.80 146.88 149.74 0.0M
2023-04-26 159.02 159.02 149.96 149.96 0.0M
2023-04-25 158.56 159.66 155.00 155.00 0.0M
2023-04-24 160.92 160.92 160.92 160.92 0.0M
2023-04-21 161.00 161.00 160.70 160.70 0.0M
2023-04-20 160.58 160.58 160.22 160.22 0.0M
2023-04-19 163.92 163.92 163.92 163.92 0.0M
2023-04-18 164.94 164.98 164.00 164.72 0.0M
2023-04-17 162.62 163.48 162.62 163.36 0.0M
2023-04-14 161.30 163.50 161.30 163.50 0.0M
2023-04-13 161.42 162.00 161.42 161.76 0.0M
2023-04-12 164.08 164.08 164.08 164.08 0.0M
2023-04-11 164.30 164.30 164.30 164.30 0.0M
2023-04-06 162.02 162.02 162.02 162.02 0.0M
2023-04-05 164.18 164.18 162.40 162.40 0.0M
2023-04-04 168.60 168.60 168.12 168.12 0.0M
2023-04-03 171.34 171.34 170.26 170.36 0.0M
2023-03-31 168.78 168.78 168.78 168.78 0.0M
2023-03-30 166.56 168.90 166.56 168.90 0.0M
2023-03-29 163.88 164.14 163.88 164.14 0.0M
2023-03-28 163.36 163.88 163.36 163.88 0.0M
2023-03-27 167.44 167.44 164.56 164.92 0.0M
2023-03-24 166.22 166.22 166.22 166.22 0.0M
2023-03-23 161.86 163.28 161.86 163.28 0.0M
2023-03-22 165.60 167.60 165.60 167.60 0.0M
2023-03-21 167.08 167.08 164.52 164.52 0.0M
2023-03-20 164.38 164.48 164.06 164.14 0.0M
2023-03-17 165.78 167.18 165.78 167.18 0.0M
2023-03-16 164.40 164.40 164.40 164.40 0.0M
2023-03-15 163.18 164.62 163.18 164.62 0.0M
2023-03-14 162.54 162.54 162.48 162.48 0.0M
2023-03-13 161.42 161.50 159.32 159.32 0.0M
2023-03-10 162.88 163.96 162.88 163.52 0.0M
2023-03-09 166.46 166.46 166.46 166.46 0.0M
2023-03-08 162.88 163.68 162.88 163.68 0.0M
2023-03-07 161.74 162.92 161.74 162.92 0.0M
2023-03-06 164.90 165.76 163.82 163.82 0.0M
2023-03-03 164.14 164.14 164.14 164.14 0.0M
2023-03-02 161.18 161.42 161.18 161.42 0.0M
2023-03-01 161.36 161.72 160.08 160.08 0.0M
2023-02-28 160.96 160.96 160.96 160.96 0.0M
2023-02-27 160.32 160.32 160.32 160.32 0.0M
2023-02-24 161.54 162.06 160.00 160.44 0.0M
2023-02-23 161.50 163.96 161.50 163.96 0.0M
2023-02-22 160.02 160.02 160.02 160.02 0.0M
2023-02-21 164.30 164.30 164.30 164.30 0.0M
2023-02-20 164.00 164.00 163.94 163.94 0.0M
2023-02-17 163.90 165.30 163.90 165.30 0.0M
2023-02-16 166.58 166.92 165.90 166.00 0.0M
2023-02-15 163.54 165.74 163.54 165.02 0.0M
2023-02-14 164.08 164.18 164.08 164.18 0.0M
2023-02-13 164.02 165.64 164.02 165.64 0.0M
2023-02-10 162.76 163.50 162.24 163.50 0.0M
2023-02-09 165.14 165.62 164.92 164.92 0.0M
2023-02-08 170.50 171.02 166.00 166.00 0.0M
2023-02-07 168.32 168.68 168.32 168.68 0.0M
2023-02-06 169.16 169.76 169.16 169.76 0.0M
2023-02-03 167.50 170.40 167.50 170.40 0.0M
2023-02-02 165.48 168.04 165.48 168.04 0.0M
2023-02-01 161.64 164.32 161.64 164.32 0.0M
2023-01-31 159.66 162.62 159.66 162.62 0.0M
2023-01-30 159.42 160.04 159.42 160.04 0.0M
2023-01-27 158.18 160.78 158.18 160.78 0.0M
2023-01-26 160.66 161.56 159.08 159.28 0.0M
2023-01-25 160.22 161.52 159.84 161.52 0.0M
2023-01-24 163.16 163.26 163.16 163.26 0.0M
2023-01-23 158.90 162.86 158.84 162.86 0.0M
2023-01-20 158.34 158.64 158.34 158.64 0.0M
2023-01-19 160.12 160.12 158.90 158.90 0.0M
2023-01-18 162.58 162.58 161.24 161.24 0.0M
2023-01-17 164.52 164.52 164.36 164.36 0.0M
2023-01-16 164.02 164.02 164.02 164.02 0.0M
2023-01-13 163.42 164.52 163.42 164.52 0.0M
2023-01-12 165.60 166.86 164.02 164.02 0.0M
2023-01-11 165.10 165.10 165.10 165.10 0.0M
2023-01-10 163.94 164.70 163.94 164.70 0.0M
2023-01-09 164.54 167.66 164.54 167.66 0.0M
2023-01-06 158.86 159.00 158.86 159.00 0.0M
2023-01-05 158.56 160.00 158.56 160.00 0.0M
2023-01-04 154.60 157.02 154.60 156.62 0.0M
2023-01-03 156.02 156.48 156.02 156.48 0.0M
2023-01-02 154.40 157.46 154.40 157.46 0.0M