Texas Instruments Incorporated (0R2H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:09PM BST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.00 | 0.00 | 0.00 | 197.43 | 197.43 | - |
| 02 July 2024 | 194.82 | 198.18 | 194.52 | 198.18 | 198.18 | 12,664 |
| 01 July 2024 | 193.34 | 194.49 | 192.89 | 193.78 | 193.78 | 3,346 |
| 28 June 2024 | 194.03 | 197.88 | 193.43 | 194.90 | 194.90 | 615,969 |
| 27 June 2024 | 192.67 | 193.52 | 191.83 | 193.33 | 193.33 | 6,800 |
| 26 June 2024 | 194.47 | 195.00 | 193.02 | 193.02 | 193.02 | 631,801 |
| 25 June 2024 | 193.91 | 194.94 | 193.02 | 193.92 | 193.92 | 56,357 |
| 24 June 2024 | 195.49 | 196.53 | 193.40 | 193.88 | 193.88 | 8,851 |
| 21 June 2024 | 195.25 | 197.16 | 193.57 | 196.41 | 196.41 | 7,174 |
| 20 June 2024 | 194.56 | 194.56 | 192.18 | 193.23 | 193.23 | 70,816 |
| 19 June 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 330 |
| 18 June 2024 | 195.24 | 196.71 | 194.37 | 196.53 | 196.53 | 8,430 |
| 17 June 2024 | 193.26 | 194.58 | 192.21 | 194.58 | 194.58 | 6,233 |
| 14 June 2024 | 195.42 | 195.42 | 193.14 | 193.89 | 193.89 | 5,836 |
| 13 June 2024 | 197.40 | 197.40 | 194.97 | 196.83 | 196.83 | 8,754 |
| 12 June 2024 | 197.44 | 201.28 | 197.44 | 200.32 | 200.32 | 29,489 |
| 11 June 2024 | 197.15 | 197.15 | 194.47 | 196.93 | 196.93 | 4,504 |
| 10 June 2024 | 194.40 | 196.78 | 194.02 | 196.30 | 196.30 | 6,533 |
| 07 June 2024 | 196.24 | 197.16 | 195.33 | 195.52 | 195.52 | 6,876 |
| 06 June 2024 | 195.98 | 195.98 | 194.59 | 195.28 | 195.28 | 14,947 |
| 05 June 2024 | 194.78 | 195.99 | 193.56 | 195.99 | 195.99 | 6,744 |
| 04 June 2024 | 193.31 | 193.48 | 192.07 | 193.16 | 193.16 | 3,070 |
| 03 June 2024 | 195.45 | 196.58 | 191.79 | 192.74 | 192.74 | 17,306 |
| 31 May 2024 | 195.16 | 196.68 | 190.39 | 191.93 | 191.93 | 9,222 |
| 30 May 2024 | 195.45 | 195.45 | 193.74 | 194.06 | 194.06 | 71,580 |
| 29 May 2024 | 199.11 | 199.11 | 195.34 | 196.02 | 196.02 | 3,226 |
| 28 May 2024 | 199.42 | 206.00 | 198.71 | 199.99 | 199.99 | 3,955 |
| 24 May 2024 | 199.00 | 199.62 | 197.94 | 199.03 | 199.03 | 5,093 |
| 23 May 2024 | 203.80 | 203.80 | 197.22 | 197.22 | 197.22 | 40,636 |
| 22 May 2024 | 199.98 | 203.60 | 199.71 | 201.53 | 201.53 | 5,063 |
| 21 May 2024 | 196.99 | 199.29 | 196.80 | 199.01 | 199.01 | 2,256 |
| 20 May 2024 | 195.20 | 199.09 | 194.83 | 198.38 | 198.38 | 1,979 |
| 17 May 2024 | 195.03 | 196.46 | 193.87 | 194.16 | 194.16 | 2,161 |
| 16 May 2024 | 192.60 | 195.78 | 192.60 | 194.71 | 194.71 | 1,600 |
| 15 May 2024 | 192.16 | 193.90 | 191.99 | 193.76 | 193.76 | 3,536 |
| 14 May 2024 | 187.43 | 191.16 | 187.43 | 190.85 | 190.85 | 15,398 |
| 13 May 2024 | 186.79 | 188.35 | 186.10 | 187.76 | 187.76 | 4,852 |
| 10 May 2024 | 185.91 | 186.87 | 185.71 | 186.64 | 186.64 | 3,036 |
| 09 May 2024 | 184.00 | 185.15 | 183.78 | 185.02 | 185.02 | 1,243 |
| 08 May 2024 | 181.76 | 182.67 | 181.54 | 182.61 | 182.61 | 4,566 |
| 07 May 2024 | 181.84 | 183.56 | 181.84 | 183.07 | 183.07 | 9,713 |
| 07 May 2024 | 1.3 Dividend | |||||
| 03 May 2024 | 177.49 | 179.25 | 177.49 | 178.81 | 177.51 | 1,585 |
| 02 May 2024 | 176.90 | 179.80 | 173.66 | 174.81 | 173.54 | 12,680 |
| 01 May 2024 | 174.76 | 176.72 | 174.43 | 175.85 | 174.58 | 1,927 |
| 30 Apr 2024 | 178.41 | 179.11 | 178.24 | 178.66 | 177.36 | 1,985 |
| 29 Apr 2024 | 177.48 | 179.00 | 177.39 | 178.91 | 177.61 | 1,656 |
| 26 Apr 2024 | 175.47 | 177.99 | 175.18 | 177.34 | 176.05 | 1,787 |
| 25 Apr 2024 | 176.00 | 176.07 | 172.35 | 175.45 | 174.17 | 3,803 |
| 24 Apr 2024 | 177.31 | 179.37 | 165.47 | 176.05 | 174.78 | 188,170 |
| 23 Apr 2024 | 163.32 | 166.85 | 162.53 | 166.33 | 165.12 | 7,679 |
| 22 Apr 2024 | 159.68 | 163.77 | 159.68 | 163.77 | 162.58 | 1,989,742 |
| 19 Apr 2024 | 163.08 | 164.26 | 161.45 | 161.55 | 160.38 | 182,478 |
| 18 Apr 2024 | 165.70 | 165.70 | 161.54 | 163.42 | 162.23 | 556,340 |
| 17 Apr 2024 | 168.34 | 168.96 | 165.88 | 166.80 | 165.59 | 3,295 |
| 16 Apr 2024 | 167.48 | 168.43 | 166.35 | 167.47 | 166.25 | 1,577,104 |
| 15 Apr 2024 | 168.45 | 169.19 | 166.90 | 166.90 | 165.69 | 11,433 |
| 12 Apr 2024 | 168.74 | 169.27 | 165.88 | 166.64 | 165.43 | 4,537 |
| 11 Apr 2024 | 169.90 | 171.18 | 168.26 | 171.13 | 169.88 | 1,547 |
| 10 Apr 2024 | 169.87 | 170.28 | 168.07 | 168.74 | 167.51 | 6,273 |
| 09 Apr 2024 | 170.98 | 171.85 | 169.46 | 171.41 | 170.16 | 287,260 |
| 08 Apr 2024 | 167.50 | 170.29 | 167.25 | 170.08 | 168.84 | 13,398 |
| 05 Apr 2024 | 168.96 | 169.08 | 167.26 | 168.48 | 167.26 | 5,225 |
| 04 Apr 2024 | 171.77 | 172.99 | 171.07 | 172.78 | 171.53 | 3,352 |
| 03 Apr 2024 | 169.58 | 170.83 | 167.96 | 170.14 | 168.90 | 2,993 |
| 02 Apr 2024 | 172.18 | 172.24 | 169.76 | 170.07 | 168.83 | 8,081 |
| 28 Mar 2024 | 173.56 | 175.79 | 173.56 | 174.04 | 172.77 | 4,569 |
| 27 Mar 2024 | 169.27 | 172.10 | 168.92 | 171.72 | 170.47 | 3,051 |
| 26 Mar 2024 | 170.87 | 171.81 | 168.44 | 168.65 | 167.42 | 7,719 |
| 25 Mar 2024 | 170.83 | 172.26 | 170.66 | 171.73 | 170.48 | 3,349 |
| 22 Mar 2024 | 171.73 | 173.38 | 171.51 | 172.75 | 171.49 | 5,070 |
| 21 Mar 2024 | 172.83 | 174.69 | 172.34 | 172.34 | 171.09 | 8,525 |
| 20 Mar 2024 | 167.08 | 169.15 | 166.28 | 168.93 | 167.70 | 5,219 |
| 19 Mar 2024 | 167.52 | 169.21 | 165.96 | 167.33 | 166.11 | 282,080 |
| 18 Mar 2024 | 173.10 | 174.78 | 170.74 | 170.85 | 169.61 | 6,632 |
| 15 Mar 2024 | 169.16 | 170.88 | 168.72 | 170.32 | 169.08 | 5,316 |
| 14 Mar 2024 | 172.60 | 173.53 | 170.15 | 170.15 | 168.92 | 8,000 |
| 13 Mar 2024 | 173.81 | 174.29 | 171.23 | 172.73 | 171.47 | 2,412 |
| 12 Mar 2024 | 175.99 | 176.25 | 173.29 | 174.29 | 173.03 | 1,247 |
| 11 Mar 2024 | 172.28 | 173.69 | 171.68 | 173.23 | 171.97 | 508,436 |
| 08 Mar 2024 | 175.59 | 175.59 | 173.39 | 174.37 | 173.10 | 5,745 |
| 07 Mar 2024 | 172.28 | 177.73 | 172.28 | 176.97 | 175.68 | 4,097 |
| 06 Mar 2024 | 173.11 | 175.71 | 172.46 | 172.54 | 171.29 | 3,751 |
| 05 Mar 2024 | 171.36 | 172.33 | 169.76 | 169.86 | 168.63 | 1,529 |
| 04 Mar 2024 | 172.50 | 172.50 | 170.97 | 172.12 | 170.87 | 2,693 |
| 01 Mar 2024 | 167.63 | 172.06 | 167.33 | 171.74 | 170.49 | 3,531 |
| 29 Feb 2024 | 164.13 | 166.93 | 164.13 | 166.76 | 165.55 | 4,392 |
| 28 Feb 2024 | 163.49 | 163.70 | 162.39 | 163.11 | 161.92 | 2,186 |
| 27 Feb 2024 | 164.58 | 165.58 | 164.58 | 164.84 | 163.64 | 5,969 |
| 26 Feb 2024 | 164.66 | 165.49 | 163.89 | 164.24 | 163.05 | 1,528 |
| 23 Feb 2024 | 165.83 | 165.99 | 163.86 | 164.08 | 162.88 | 1,012 |
| 22 Feb 2024 | 164.98 | 165.50 | 163.56 | 165.49 | 164.29 | 2,844 |
| 21 Feb 2024 | 162.52 | 163.54 | 161.51 | 163.05 | 161.86 | 1,667 |
| 20 Feb 2024 | 159.64 | 161.87 | 159.19 | 161.64 | 160.46 | 12,941 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 160.71 | 162.04 | 159.59 | 161.84 | 160.66 | 2,059 |
| 15 Feb 2024 | 159.00 | 161.18 | 158.79 | 160.87 | 159.70 | 1,546 |
| 14 Feb 2024 | 156.85 | 159.02 | 156.65 | 156.65 | 155.51 | 237,517 |
| 13 Feb 2024 | 157.75 | 159.34 | 156.51 | 156.60 | 155.46 | 2,844 |
| 12 Feb 2024 | 162.54 | 162.80 | 161.83 | 161.89 | 160.71 | 2,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.