LSE - Delayed Quote
USD
Texas Instruments Incorporated (0R2H.L)
287.28
-2.49
(-0.86%)
As of 12:20:18 PM GMT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
284.43
297.15
279.38
287.00
287.00
379
Nov 5, 2026
311.48
311.90
286.52
289.77
289.77
11,453
Nov 4, 2026
312.30
319.19
302.50
310.84
310.84
3,657
Nov 3, 2026
301.00
316.54
300.15
312.79
312.79
3,044
Nov 2, 2026
305.29
311.50
301.57
307.30
307.30
6,891
Oct 30, 2026
1.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
304.84
313.95
294.99
297.88
297.88
2,252
Oct 29, 2026
315.00
315.00
300.36
309.41
307.89
2,640
Oct 28, 2026
303.05
312.80
303.00
306.96
305.45
12,624
Oct 27, 2026
300.00
308.00
291.36
306.95
305.44
3,098
Oct 26, 2026
286.00
298.20
282.10
298.20
296.74
5,015
Oct 23, 2026
274.66
286.09
274.66
284.42
283.02
3,682
Oct 22, 2026
283.43
291.44
276.00
282.12
280.73
4,395
Oct 21, 2026
282.24
289.30
275.70
288.87
287.45
2,170
Oct 20, 2026
279.29
282.44
270.00
279.30
277.93
551
Oct 19, 2026
282.24
289.34
272.01
276.34
274.98
3,173
Oct 16, 2026
280.86
284.66
273.00
278.87
277.50
2,497
Oct 15, 2026
275.57
284.69
269.92
276.77
275.41
1,429
Oct 14, 2026
290.88
292.00
279.25
281.00
279.62
831
Oct 13, 2026
280.05
287.34
274.25
286.25
284.84
4,147
Oct 12, 2026
280.04
288.00
277.12
281.71
280.33
1,797
Oct 9, 2026
290.52
295.00
281.65
283.86
282.47
8,661
Oct 8, 2026
294.78
295.41
280.00
286.77
285.36
5,197
Oct 7, 2026
300.19
300.19
284.81
286.90
285.49
2,778
Oct 6, 2026
298.35
300.39
291.52
298.76
297.29
5,078
Oct 5, 2026
295.00
301.00
288.87
293.80
292.36
1,263
Oct 2, 2026
287.40
297.14
278.13
293.73
292.29
3,098
Oct 1, 2026
284.24
289.06
276.00
281.97
280.58
2,669
Sep 30, 2026
284.61
285.00
276.32
282.09
280.70
3,493
Sep 29, 2026
281.00
284.07
272.56
281.58
280.20
2,129
Sep 28, 2026
277.21
279.99
272.00
278.90
277.53
6,840
Sep 25, 2026
272.92
278.60
269.05
276.67
275.31
2,974
Sep 24, 2026
273.11
275.34
266.01
270.28
268.95
1,754
Sep 23, 2026
273.22
275.72
266.50
270.78
269.45
1,993
Sep 22, 2026
274.00
275.00
262.41
270.06
268.73
1,149
Sep 21, 2026
270.39
273.52
262.95
268.92
267.60
4,385
Sep 18, 2026
256.50
265.16
255.73
263.60
262.31
3,750
Sep 17, 2026
264.37
267.98
257.24
259.68
258.40
3,108
Sep 16, 2026
263.66
268.57
260.13
264.32
263.02
2,296
Sep 15, 2026
266.49
267.30
257.58
263.34
262.05
5,350
Sep 14, 2026
263.94
268.49
255.18
264.49
263.20
7,553
Sep 11, 2026
255.39
273.33
254.41
270.09
268.76
3,509
Sep 10, 2026
263.98
263.98
251.08
258.59
257.32
1,060
Sep 9, 2026
258.80
262.73
255.00
261.11
259.83
2,559
Sep 8, 2026
261.50
266.49
255.00
257.45
256.19
3,181
Sep 4, 2026
258.72
264.21
251.18
257.93
256.66
969
Sep 3, 2026
253.98
257.86
247.85
253.32
252.08
8,869
Sep 2, 2026
250.79
258.07
250.00
254.91
253.66
1,199
Sep 1, 2026
258.00
264.84
250.62
251.22
249.99
3,294
Aug 28, 2026
261.00
270.03
256.04
257.68
256.41
982
Aug 27, 2026
260.81
267.48
259.60
265.13
263.83
1,953
Aug 26, 2026
261.00
265.47
257.34
262.24
260.95
673
Aug 25, 2026
258.06
266.88
255.02
259.61
258.33
625
Aug 24, 2026
263.56
266.26
255.32
260.50
259.22
2,508
Aug 21, 2026
264.05
271.53
261.70
263.67
262.37
3,680
Aug 20, 2026
269.00
273.37
263.58
266.25
264.94
988
Aug 19, 2026
271.31
277.89
267.76
270.11
268.78
931
Aug 18, 2026
283.88
283.88
268.71
270.79
269.46
1,920
Aug 17, 2026
279.60
286.29
276.00
283.51
282.12
1,088
Aug 14, 2026
274.99
280.05
270.00
277.56
276.20
1,342
Aug 13, 2026
277.10
280.70
275.04
277.06
275.70
2,470
Aug 12, 2026
278.20
290.01
276.48
277.80
276.44
1,939
Aug 11, 2026
286.19
286.19
275.50
281.26
279.88
704
Aug 10, 2026
287.26
290.72
280.81
282.41
281.02
1,890
Aug 7, 2026
282.99
293.00
278.50
285.75
284.35
1,574
Aug 6, 2026
274.32
284.00
270.00
281.90
280.52
1,344
Aug 5, 2026
285.15
287.77
276.72
279.50
278.13
2,917
Aug 4, 2026
268.00
283.92
266.56
282.42
281.03
3,252
Aug 3, 2026
279.12
285.32
264.74
269.37
268.05
2,138
Jul 31, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
280.00
290.30
273.76
276.06
274.70
1,928
Jul 30, 2026
271.36
284.00
270.15
280.50
277.71
24,484
Jul 29, 2026
276.90
287.20
268.68
276.79
274.04
12,770
Jul 28, 2026
275.44
282.84
270.00
278.25
275.48
10,832
Jul 27, 2026
284.57
287.00
273.66
277.31
274.55
2,254
Jul 24, 2026
284.78
286.66
276.36
281.33
278.53
21,343
Jul 23, 2026
284.15
288.47
274.30
281.06
278.26
23,254
Jul 22, 2026
291.69
296.23
282.80
294.29
291.36
17,706
Jul 21, 2026
287.80
299.40
285.97
293.44
290.52
1,921
Jul 20, 2026
288.05
293.41
282.02
288.52
285.65
3,376
Jul 17, 2026
285.20
289.23
279.00
284.61
281.78
9,010
Jul 16, 2026
304.26
304.26
288.59
290.66
287.77
807
Jul 15, 2026
305.55
314.00
295.66
300.56
297.57
1,177
Jul 14, 2026
303.66
318.00
298.27
306.79
303.74
1,057
Jul 13, 2026
308.39
315.17
298.62
298.81
295.84
2,584
Jul 10, 2026
306.10
312.67
296.21
311.30
308.20
1,674
Jul 9, 2026
301.03
315.28
300.05
311.64
308.54
1,559
Jul 8, 2026
295.00
307.50
284.00
305.48
302.44
3,583
Jul 7, 2026
296.00
301.21
285.25
294.66
291.73
3,260
Jul 6, 2026
299.20
308.00
288.00
304.42
301.39
5,915
Jul 2, 2026
303.39
308.89
289.02
290.49
287.60
1,343
Jul 1, 2026
300.38
303.30
283.93
299.14
296.16
3,755
Jun 30, 2026
285.90
297.80
282.00
297.78
294.82
2,339
Jun 29, 2026
285.93
294.50
275.47
289.05
286.17
9,213
Jun 26, 2026
306.00
311.00
293.52
293.52
290.60
4,093
Jun 25, 2026
307.91
317.08
300.97
313.74
310.62
19,331
Jun 24, 2026
307.00
312.50
300.00
302.95
299.94
2,809
Jun 23, 2026
329.00
335.00
302.11
302.20
299.19
3,430
Jun 22, 2026
322.47
334.08
316.00
329.59
326.31
17,492
Jun 19, 2026
320.25
320.25
320.25
320.25
317.06
1,657
Jun 18, 2026
303.90
321.65
301.09
320.25
317.06
27,112
Jun 17, 2026
307.00
312.40
299.85
302.10
299.09
675
Jun 16, 2026
312.00
319.33
302.50
309.74
306.66
3,539
Jun 15, 2026
308.50
315.47
301.97
312.38
309.27
5,617
Jun 12, 2026
297.50
302.92
291.50
299.68
296.70
1,737
Jun 11, 2026
289.46
300.00
279.72
294.32
291.39
4,702
Jun 10, 2026
287.70
295.00
280.69
284.34
281.51
1,406
Jun 9, 2026
290.87
299.00
273.90
284.22
281.39
3,334
Jun 8, 2026
290.22
295.59
280.70
292.62
289.71
5,223
Jun 5, 2026
303.30
305.30
287.37
288.32
285.45
8,668
Jun 4, 2026
311.90
313.00
300.00
307.17
304.11
10,817
Jun 3, 2026
307.00
312.64
301.92
309.57
306.49
2,465
Jun 2, 2026
295.80
304.84
287.00
303.61
300.59
20,811
Jun 1, 2026
308.16
308.98
289.94
292.79
289.87
7,402
May 29, 2026
315.42
323.04
306.55
307.50
304.44
6,189
May 28, 2026
315.38
321.26
313.00
318.22
315.05
1,511
May 27, 2026
326.87
340.88
313.43
316.29
313.14
2,554
May 26, 2026
314.92
326.46
309.16
323.25
320.03
3,550
May 22, 2026
299.97
315.59
298.00
312.52
309.41
3,533
May 21, 2026
304.00
307.98
294.82
297.34
294.38
4,831
May 20, 2026
302.30
309.75
298.98
300.42
297.43
1,785
May 19, 2026
299.10
310.00
289.90
304.61
301.58
1,337
May 18, 2026
300.09
310.00
296.31
296.52
293.57
3,901
May 15, 2026
306.00
308.56
297.00
306.97
303.92
3,621
May 14, 2026
305.20
318.00
300.20
308.05
304.98
6,507
May 13, 2026
296.89
309.29
294.50
307.95
304.88
17,244
May 12, 2026
297.50
300.00
287.59
292.44
289.53
2,918
May 11, 2026
287.48
296.36
287.00
295.38
292.44
10,597
May 8, 2026
287.65
293.41
276.07
288.71
285.84
6,215
May 7, 2026
289.00
292.18
281.12
283.76
280.94
19,425
May 6, 2026
277.52
291.63
274.51
291.01
288.11
14,007
May 5, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
279.80
282.57
275.00
280.79
278.00
23,330
May 1, 2026
281.80
289.49
276.35
280.04
275.85
9,312
Apr 30, 2026
267.30
281.12
263.25
280.88
276.68
1,890
Apr 29, 2026
267.17
272.78
265.00
268.04
264.03
10,729
Apr 28, 2026
269.94
270.70
261.62
266.48
262.49
4,095
Apr 27, 2026
281.48
281.48
267.70
267.95
263.94
8,755
Apr 24, 2026
281.48
287.83
272.05
277.44
273.29
19,342
Apr 23, 2026
261.99
284.10
255.60
278.92
274.74
60,202
Apr 22, 2026
233.01
238.09
230.06
236.30
232.76
27,669
Apr 21, 2026
234.77
236.00
230.85
234.27
230.76
5,124
Apr 20, 2026
229.28
235.00
225.00
232.70
229.22
2,294
Apr 17, 2026
225.56
230.50
223.50
229.33
225.90
1,862
Apr 16, 2026
215.82
224.00
212.01
222.41
219.08
4,850
Apr 15, 2026
217.49
222.00
212.04
213.65
210.45
993
Apr 14, 2026
218.74
220.00
212.60
217.49
214.23
778
Apr 13, 2026
209.71
220.00
209.68
215.18
211.96
1,473
Apr 10, 2026
215.99
219.96
212.01
215.66
212.43
3,112
Apr 9, 2026
210.00
215.96
205.60
215.23
212.01
1,488
Apr 8, 2026
205.99
210.00
203.16
207.63
204.52
3,975
Apr 7, 2026
197.80
199.80
192.00
198.98
196.00
1,066
Apr 2, 2026
194.50
200.00
190.93
193.81
190.91
2,538
Apr 1, 2026
194.99
197.32
191.62
195.78
192.85
3,479
Mar 31, 2026
189.00
193.45
183.84
193.40
190.50
1,956
Mar 30, 2026
188.72
199.00
185.02
186.83
184.03
1,670
Mar 27, 2026
197.01
197.01
187.70
189.84
187.00
1,537
Mar 26, 2026
197.70
200.20
190.98
194.33
191.42
3,129
Mar 25, 2026
196.50
201.34
195.46
197.04
194.09
3,812
Mar 24, 2026
189.56
196.29
186.00
195.60
192.67
1,004
Mar 23, 2026
187.21
194.99
180.00
189.93
187.09
75,440
Mar 20, 2026
188.50
192.99
180.00
187.23
184.43
1,332
Mar 19, 2026
191.60
195.00
184.95
189.77
186.93
1,826
Mar 18, 2026
194.04
201.13
191.67
191.94
189.07
1,409
Mar 17, 2026
192.11
196.98
192.11
194.50
191.59
1,068
Mar 16, 2026
193.04
195.93
188.75
195.69
192.76
1,790
Mar 13, 2026
191.00
193.85
185.84
190.78
187.92
2,223
Mar 12, 2026
196.00
200.60
189.96
190.23
187.38
6,230
Mar 11, 2026
197.46
201.41
196.75
198.46
195.49
3,734
Mar 10, 2026
196.20
200.12
194.29
198.52
195.55
7,096
Mar 9, 2026
188.00
195.79
186.29
193.34
190.45
2,626
Mar 6, 2026
200.00
200.00
191.33
193.62
190.72
423
Mar 5, 2026
201.00
205.38
195.29
195.71
192.78
1,251
Mar 4, 2026
202.02
207.00
200.48
203.80
200.75
1,655
Mar 3, 2026
205.10
209.82
202.24
203.70
200.65
2,570
Mar 2, 2026
211.77
212.75
206.42
210.36
207.21
13,549
Feb 27, 2026
211.85
215.64
208.34
209.10
205.97
1,422
Feb 26, 2026
213.90
216.49
210.28
212.36
209.18
1,192
Feb 25, 2026
213.68
215.13
211.64
215.10
211.88
2,689
Feb 24, 2026
220.01
224.18
209.64
211.20
208.04
3,969
Feb 23, 2026
221.81
222.79
216.00
221.69
218.37
1,878
Feb 20, 2026
217.66
221.65
215.00
219.17
215.89
3,856
Feb 19, 2026
223.00
224.00
217.36
218.24
214.97
22,166
Feb 18, 2026
225.95
234.56
221.51
221.97
218.65
5,541
Feb 17, 2026
229.00
229.00
221.17
226.77
223.38
9,462
Feb 16, 2026
226.01
226.01
226.01
226.01
222.63
170
Feb 13, 2026
220.76
226.22
218.68
226.01
222.63
100,791
Feb 12, 2026
227.01
229.41
221.90
223.39
220.05
3,495
Feb 11, 2026
221.04
231.21
216.01
226.45
223.06
4,580
Feb 10, 2026
217.60
222.07
215.00
221.55
218.23
2,691
Feb 9, 2026
220.80
224.00
217.38
219.02
215.74
2,763
Feb 6, 2026
226.29
228.02
218.75
223.52
220.17
3,774
Feb 5, 2026
224.79
224.79
218.67
223.54
220.19
1,984
Feb 4, 2026
224.10
228.05
215.00
221.10
217.79
7,423
Feb 3, 2026
224.35
228.66
220.00
223.86
220.51
157,148
Feb 2, 2026
211.80
224.17
210.24
224.06
220.71
2,398
Jan 30, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
216.52
218.88
213.13
215.58
212.35
2,716
Jan 29, 2026
215.08
221.52
213.17
220.12
215.42
4,448
Jan 28, 2026
213.01
216.09
202.26
214.77
210.19
14,864
Jan 27, 2026
197.00
199.00
194.50
197.04
192.84
3,664
Jan 26, 2026
191.99
196.57
188.80
196.30
192.11
1,717
Jan 23, 2026
195.03
198.00
191.50
191.56
187.47
9,785
Jan 22, 2026
194.58
199.49
193.00
194.86
190.71
9,856
Jan 21, 2026
189.83
195.01
188.40
192.75
188.64
2,565
Jan 20, 2026
188.59
192.08
186.88
188.67
184.65
2,013
Jan 16, 2026
190.89
192.38
189.00
192.04
187.94
726
Jan 15, 2026
193.27
196.88
190.54
192.15
188.05
2,094
Jan 14, 2026
189.03
192.73
187.04
190.96
186.89
3,408
Jan 13, 2026
188.87
190.00
186.03
189.29
185.25
714
Jan 12, 2026
189.00
190.36
185.61
189.30
185.26
2,691
Jan 9, 2026
189.09
191.02
187.67
191.02
186.95
5,166
Jan 8, 2026
185.41
188.41
182.00
188.23
184.22
7,199
Jan 7, 2026
191.54
193.00
185.68
186.46
182.49
17,246
Jan 6, 2026
179.00
192.55
178.00
192.03
187.93
20,859
Jan 5, 2026
178.29
182.60
176.30
178.78
174.97
1,270
Jan 2, 2026
174.37
178.16
174.37
177.31
173.53
694
Dec 31, 2025
175.17
176.98
174.01
175.12
171.39
332
Dec 30, 2025
175.69
178.00
175.47
175.58
171.84
965
Dec 29, 2025
176.58
178.97
174.90
175.74
171.99
1,330
Dec 24, 2025
176.92
178.04
176.01
177.11
173.33
370
Dec 23, 2025
178.40
180.99
176.57
177.08
173.30
7,727
Dec 22, 2025
176.32
179.77
174.00
179.40
175.58
2,751
Dec 19, 2025
176.70
178.75
173.62
177.38
173.60
217
Dec 18, 2025
175.71
178.67
175.53
178.00
174.20
1,194
Dec 17, 2025
177.20
180.10
173.87
173.87
170.16
2,395
Dec 16, 2025
176.76
178.98
176.12
176.68
172.91
10,075
Dec 15, 2025
179.98
182.80
173.61
178.58
174.77
9,233
Dec 12, 2025
182.19
183.63
179.50
180.00
176.16
3,225
Dec 11, 2025
179.89
181.79
178.95
179.90
176.06
717
Dec 10, 2025
178.73
181.01
176.01
179.58
175.75
1,212
Dec 9, 2025
180.13
183.00
179.64
180.24
176.40
2,321
Dec 8, 2025
182.25
184.00
180.63
180.68
176.83
2,779
Dec 5, 2025
180.15
184.77
179.27
184.27
180.34
8,231
Dec 4, 2025
181.91
183.49
180.05
180.69
176.84
2,279
Dec 3, 2025
172.79
181.53
172.79
181.28
177.41
10,942
Dec 2, 2025
167.80
175.21
166.53
175.21
171.47
3,516
Dec 1, 2025
165.66
169.57
163.68
168.50
164.91
8,111
Nov 28, 2025
165.30
169.26
163.35
168.05
164.46
1,533
Nov 26, 2025
162.32
166.57
161.01
166.17
162.63
3,113
Nov 25, 2025
160.10
162.80
158.76
161.04
157.61
2,990
Nov 24, 2025
159.77
162.65
157.01
162.02
158.56
3,568
Nov 21, 2025
153.50
160.27
152.50
160.10
156.69
1,855
Nov 20, 2025
157.31
160.10
154.97
155.19
151.88
8,742
Nov 19, 2025
156.84
159.09
156.00
157.53
154.17
20,855
Nov 18, 2025
154.14
158.00
153.19
157.66
154.30
6,086
Nov 17, 2025
159.38
161.40
155.85
155.85
152.53
6,962
Nov 14, 2025
163.06
163.06
158.42
158.92
155.53
453
Nov 13, 2025
163.33
165.41
161.00
162.98
159.50
748
Nov 12, 2025
160.00
164.53
159.00
163.33
159.85
2,957
Nov 11, 2025
159.72
161.99
159.00
159.90
156.49
2,617
Nov 10, 2025
163.00
163.00
158.67
159.49
156.09
2,319
Nov 7, 2025
161.13
162.12
157.00
157.56
154.20
3,031
Nov 6, 2025
163.01
163.63
161.09
161.56
158.11
1,449
