Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Texas Instrumen (0R2H) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 221.01255 221.01255 221.01255 221.01255 2,536
10th Jul 2025 (Thu) 221.01255 221.01255 221.01255 221.01255 660
9th Jul 2025 (Wed) 215.32 215.32 215.32 215.32 4,603
8th Jul 2025 (Tue) 218.107 218.107 218.107 218.107 544
7th Jul 2025 (Mon) 218.107 218.107 218.107 218.107 4,948
4th Jul 2025 (Fri) 218.107 218.107 218.107 218.107 0
3rd Jul 2025 (Thu) 215.24274 215.24274 215.24274 215.24274 501
2nd Jul 2025 (Wed) 217.22192 217.22192 217.22192 217.22192 21,133
1st Jul 2025 (Tue) 207.58 207.58 207.58 207.58 1,232
30th Jun 2025 (Mon) 207.58 207.58 207.58 207.58 4,353
27th Jun 2025 (Fri) 207.445 207.445 207.445 207.445 1,956
26th Jun 2025 (Thu) 200.44 200.44 200.44 200.44 2,063
25th Jun 2025 (Wed) 200.44 200.44 200.44 200.44 2,973
24th Jun 2025 (Tue) 200.44 200.44 200.44 200.44 1,861
23rd Jun 2025 (Mon) 200.44 200.44 200.44 200.44 1,255
20th Jun 2025 (Fri) 199.02 199.02 199.02 199.02 8,902
19th Jun 2025 (Thu) 195.85394 195.85394 195.85394 195.85394 2
18th Jun 2025 (Wed) 198.91139 198.91139 198.91139 198.91139 613
17th Jun 2025 (Tue) 199.42 199.42 199.42 199.42 899
16th Jun 2025 (Mon) 199.42 199.42 199.42 199.42 2,238
13th Jun 2025 (Fri) 199.42 199.42 199.42 199.42 766
12th Jun 2025 (Thu) 199.42 199.42 199.42 199.42 3,856
11th Jun 2025 (Wed) 201.20573 201.20573 201.20573 201.20573 9,107
10th Jun 2025 (Tue) 202.10824 202.10824 202.10824 202.10824 2,062
9th Jun 2025 (Mon) 198.04 198.04 198.04 198.04 1,328
6th Jun 2025 (Fri) 182.55 182.55 182.55 182.55 3,554
5th Jun 2025 (Thu) 182.55 182.55 182.55 182.55 1,006
4th Jun 2025 (Wed) 182.55 182.55 182.55 182.55 2,242
3rd Jun 2025 (Tue) 182.55 182.55 182.55 182.55 2,434
2nd Jun 2025 (Mon) 182.55 182.55 182.55 182.55 705
30th May 2025 (Fri) 182.55 182.55 182.55 182.55 1,311
29th May 2025 (Thu) 182.63709 182.63709 182.63709 182.63709 1,452
28th May 2025 (Wed) 184.60 184.60 184.60 184.60 106,902
27th May 2025 (Tue) 182.85457 182.85457 182.85457 182.85457 2,219
26th May 2025 (Mon) 182.66321 182.66321 182.66321 182.66321 0
23rd May 2025 (Fri) 173.87908 173.87908 173.87908 173.87908 3,493
22nd May 2025 (Thu) 187.71143 187.71143 187.71143 187.71143 4,463
21st May 2025 (Wed) 187.71143 187.71143 187.71143 187.71143 474
20th May 2025 (Tue) 187.71143 187.71143 187.71143 187.71143 2,492
19th May 2025 (Mon) 187.38554 187.38554 187.38554 187.38554 5,645
16th May 2025 (Fri) 188.09338 188.09338 188.09338 188.09338 725
15th May 2025 (Thu) 186.07172 186.07172 186.07172 186.07172 611
14th May 2025 (Wed) 186.07172 186.07172 186.07172 186.07172 1,810
13th May 2025 (Tue) 187.82569 187.82569 187.82569 187.82569 8,127
12th May 2025 (Mon) 190.42534 190.42534 190.42534 190.42534 3,777
FTSE 100 Latest
Value8,941.12
Change-34.54