Texas Instruments Inc.

93

90

248.50

Date Time Volume Order Volume Price
05/11/2026 21:58:38.922 3   248.50
      3 248.50
      3 248.50
05/11/2026 21:56:43.461 20   249.45
      20 249.45
      20 249.45
05/11/2026 21:56:43.398 10   249.45
      10 249.45
      10 249.45
05/11/2026 21:56:22.549 2   251.05
      2 251.05
      2 251.05
05/11/2026 21:55:01.713 3   250.20
      3 250.20
      3 250.20
05/11/2026 21:55:01.664 30   251.00
      30 251.00
      30 251.00
05/11/2026 21:55:00.445 17   251.05
      17 251.05
      17 251.05
05/11/2026 21:51:27.174 4   251.80
      4 251.80
      4 251.80
05/11/2026 21:29:19.770 3   253.35
      3 253.35
      3 253.35
05/11/2026 21:13:22.625 18   251.75
      18 251.75
      18 251.75
05/11/2026 21:12:47.719 20   252.30
      20 252.30
      20 252.30
05/11/2026 21:09:42.184 4   252.45
      4 252.45
      4 252.45
05/11/2026 21:08:45.999 22   253.45
      22 253.45
      2 253.45
      20 253.45
05/11/2026 20:41:27.907 164   257.65
      164 257.65
      164 257.65
05/11/2026 20:28:57.942 3   256.35
      3 256.35
      3 256.35
05/11/2026 20:10:54.545 20   257.75
      20 257.75
      20 257.75
05/11/2026 19:42:10.901 15   256.10
      15 256.10
      15 256.10
05/11/2026 19:37:43.196 178   257.00
      178 257.00
      178 257.00
05/11/2026 19:37:35.054 200   257.00
      200 257.00
      200 257.00
05/11/2026 19:10:35.352 32   257.70
      32 257.70
      32 257.70
05/11/2026 18:59:03.547 10   257.25
      10 257.25
      10 257.25
05/11/2026 18:52:43.284 10   257.25
      10 257.25
      10 257.25
05/11/2026 18:50:20.461 4   257.35
      4 257.35
      4 257.35
05/11/2026 18:49:28.825 4   257.30
      4 257.30
      4 257.30
05/11/2026 18:44:14.893 2   258.25
      2 258.25
      2 258.25
05/11/2026 18:44:04.304 8   258.90
      8 258.90
      8 258.90
05/11/2026 18:40:52.946 1   259.05
      1 259.05
      1 259.05
05/11/2026 18:39:49.605 10   260.15
      10 260.15
      10 260.15
05/11/2026 18:29:50.550 5   259.85
      5 259.85
      5 259.85
05/11/2026 18:05:56.102 30   260.00
      30 260.00
      30 260.00
05/11/2026 17:52:52.619 4   259.75
      4 259.75
      4 259.75
05/11/2026 17:45:00.372 20   260.40
      20 260.40
      20 260.40
05/11/2026 17:30:06.558 10   261.45
      10 261.45
      10 261.45
05/11/2026 17:20:24.580 15   260.80
      15 260.80
      15 260.80
05/11/2026 17:19:14.059 2   262.25
      2 262.25
      2 262.25
05/11/2026 17:17:35.234 4   262.05
      4 262.05
      4 262.05
05/11/2026 17:10:30.181 5   257.50
      5 257.50
      5 257.50
05/11/2026 17:04:28.845 4   257.30
      4 257.30
      4 257.30
05/11/2026 16:53:09.113 1   256.05
      1 256.05
      1 256.05
05/11/2026 16:40:38.889 5   257.10
      5 257.10
      5 257.10
05/11/2026 16:40:13.736 10   256.20
      10 256.20
      10 256.20
05/11/2026 16:26:36.216 13   259.25
      13 259.25
      13 259.25
05/11/2026 16:26:36.115 28   260.00
      18 260.00
      10 260.00
      28 260.00
05/11/2026 16:14:50.320 75   263.05
      75 263.05
      75 263.05
05/11/2026 16:13:45.487 2   262.90
      2 262.90
      2 262.90
05/11/2026 16:04:31.584 3   264.55
      3 264.55
      3 264.55
05/11/2026 16:04:22.841 1   265.20
      1 265.20
      1 265.20
05/11/2026 15:53:33.489 69   264.00
      69 264.00
      69 264.00
05/11/2026 15:53:25.602 4   263.80
      4 263.80
      4 263.80
05/11/2026 15:53:04.854 15   263.10
      15 263.10
      15 263.10
05/11/2026 15:53:04.707 24   263.05
      24 263.05
      24 263.05
05/11/2026 15:50:58.205 12   265.55
      12 265.55
      12 265.55
05/11/2026 15:45:54.771 1   268.30
      1 268.30
      1 268.30
05/11/2026 15:37:51.411 8   264.40
      8 264.40
      8 264.40
05/11/2026 15:37:13.517 4   265.70
      4 265.70
      4 265.70
05/11/2026 15:37:10.180 1   265.30
      1 265.30
      1 265.30
05/11/2026 15:35:04.335 8   267.00
      8 267.00
      8 267.00
05/11/2026 15:19:22.310 6   267.05
      6 267.05
      6 267.05
05/11/2026 15:05:22.478 20   270.95
      20 270.95
      20 270.95
05/11/2026 14:38:16.237 4   270.55
      4 270.55
      4 270.55
05/11/2026 14:37:29.204 25   270.00
      25 270.00
      25 270.00
05/11/2026 14:05:01.882 4   270.55
      4 270.55
      4 270.55
05/11/2026 14:02:33.425 8   269.85
      8 269.85
      8 269.85
05/11/2026 13:48:54.705 54   272.00
      54 272.00
      54 272.00
05/11/2026 13:48:46.735 55   271.60
      55 271.60
      55 271.60
05/11/2026 13:17:47.664 39   271.10
      39 271.10
      39 271.10
05/11/2026 13:17:44.805 40   271.45
      40 271.45
      40 271.45
05/11/2026 13:08:56.265 1   273.75
      1 273.75
      1 273.75
05/11/2026 12:40:47.011 30   272.65
      30 272.65
      30 272.65
05/11/2026 12:08:22.358 3   273.65
      3 273.65
      3 273.65
05/11/2026 11:53:41.429 3   271.55
      3 271.55
      3 271.55
05/11/2026 11:17:51.198 2   270.90
      2 270.90
      2 270.90
05/11/2026 11:13:16.277 2   274.45
      2 274.45
      2 274.45
05/11/2026 10:49:35.809 5   270.95
      5 270.95
      5 270.95
05/11/2026 10:33:15.960 20   270.85
      20 270.85
      20 270.85
05/11/2026 10:30:47.070 3   270.55
      3 270.55
      3 270.55
05/11/2026 10:13:56.748 40   271.20
      40 271.20
      40 271.20
05/11/2026 10:13:56.387 40   271.20
      40 271.20
      40 271.20
05/11/2026 10:13:55.863 40   271.20
      40 271.20
      40 271.20
05/11/2026 10:13:55.150 40   271.20
      40 271.20
      40 271.20
05/11/2026 10:12:38.141 40   271.20
      40 271.20
      40 271.20
05/11/2026 10:12:06.048 32   270.90
      32 270.90
      32 270.90
05/11/2026 10:12:05.246 64   270.90
      64 270.90
      64 270.90
05/11/2026 10:12:04.800 64   270.90
      64 270.90
      64 270.90
05/11/2026 10:11:50.314 40   270.90
      40 270.90
      40 270.90
05/11/2026 09:38:58.215 40   273.60
      40 273.60
      40 273.60
05/11/2026 09:36:53.282 40   273.70
      40 273.70
      40 273.70
05/11/2026 09:22:41.779 10   272.20
      10 272.20
      10 272.20
05/11/2026 08:05:11.143 25   272.00
      25 272.00
      25 272.00
05/11/2026 08:05:11.023 32   272.00
      32 272.00
      32 272.00
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)