Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 74.350 | 74.790 | 73.990 | 74.130 | 71.491 | 19,841 |
| 2024-08-19 | 72.450 | 72.450 | 71.490 | 72.310 | 69.735 | 309 |
| 2024-08-16 | 73.900 | 73.900 | 72.800 | 72.940 | 70.343 | 165 |
| 2024-08-15 | 72.970 | 74.350 | 72.970 | 74.350 | 71.703 | 43,148 |
| 2024-08-14 | 71.740 | 71.740 | 71.740 | 71.740 | 69.186 | 0 |
| 2024-08-13 | 70.600 | 71.740 | 70.600 | 71.740 | 69.186 | 341 |
| 2024-08-12 | 70.200 | 70.320 | 70.200 | 70.320 | 67.816 | 176 |
| 2024-08-09 | 71.970 | 71.970 | 71.970 | 71.970 | 69.408 | 0 |
| 2024-08-08 | 70.000 | 71.970 | 70.000 | 71.970 | 69.408 | 77 |
| 2024-08-07 | 71.400 | 71.400 | 69.300 | 69.300 | 66.833 | 186 |
| 2024-08-06 | 69.010 | 71.120 | 69.010 | 70.950 | 68.424 | 407 |
| 2024-08-05 | 70.350 | 72.400 | 69.010 | 69.010 | 66.553 | 905 |
| 2024-08-02 | 72.000 | 72.000 | 71.050 | 71.050 | 68.520 | 73 |
| 2024-08-01 | 76.210 | 76.300 | 73.060 | 74.160 | 71.520 | 45,847 |
| 2024-07-31 | 75.500 | 77.360 | 75.500 | 76.510 | 73.786 | 352 |
| 2024-07-30 | 76.160 | 76.160 | 75.500 | 75.500 | 72.812 | 91 |
| 2024-07-29 | 75.590 | 77.200 | 75.590 | 77.200 | 74.451 | 148 |
| 2024-07-26 | 75.580 | 77.140 | 75.580 | 77.140 | 74.091 | 1,878 |
| 2024-07-25 | 73.500 | 75.200 | 73.410 | 74.750 | 71.795 | 314 |
| 2024-07-24 | 77.770 | 77.770 | 74.570 | 75.120 | 72.150 | 3,283 |
| 2024-07-23 | 74.860 | 74.860 | 73.830 | 74.160 | 71.228 | 3,771 |
| 2024-07-22 | 74.640 | 75.990 | 74.640 | 75.990 | 72.986 | 836 |
| 2024-07-19 | 74.950 | 74.950 | 74.500 | 74.640 | 71.689 | 108 |
| 2024-07-18 | 75.140 | 76.940 | 75.140 | 76.940 | 73.899 | 8 |
| 2024-07-17 | 74.800 | 76.480 | 73.990 | 75.210 | 72.237 | 3,298 |
| 2024-07-16 | 73.410 | 74.800 | 73.340 | 74.800 | 71.843 | 3,629 |
| 2024-07-15 | 75.000 | 75.000 | 73.380 | 73.400 | 70.498 | 2,403 |
| 2024-07-12 | 71.450 | 74.170 | 71.320 | 74.130 | 71.200 | 2,824 |
| 2024-07-11 | 73.450 | 73.450 | 72.910 | 72.910 | 70.028 | 580 |
| 2024-07-10 | 72.650 | 73.430 | 72.650 | 73.430 | 70.527 | 1,922 |
| 2024-07-09 | 73.750 | 73.750 | 72.190 | 72.510 | 69.644 | 2,156 |
| 2024-07-08 | 72.300 | 73.600 | 72.300 | 73.600 | 70.691 | 3,305 |
| 2024-07-05 | 73.250 | 73.250 | 72.190 | 72.300 | 69.442 | 6,148 |
| 2024-07-04 | 73.240 | 73.240 | 73.240 | 73.240 | 70.345 | 2 |
| 2024-07-03 | 74.000 | 74.320 | 73.520 | 73.520 | 70.614 | 2,041 |
| 2024-07-02 | 71.900 | 75.110 | 71.900 | 75.110 | 72.141 | 3,318 |
| 2024-07-01 | 71.990 | 72.940 | 71.900 | 72.870 | 69.989 | 495 |
| 2024-06-28 | 71.260 | 73.400 | 71.260 | 72.240 | 69.384 | 2,717 |
| 2024-06-27 | 71.120 | 71.350 | 70.670 | 71.150 | 68.337 | 752 |
| 2024-06-26 | 70.700 | 71.610 | 70.670 | 70.670 | 67.876 | 238 |
| 2024-06-25 | 70.350 | 70.600 | 70.350 | 70.370 | 67.588 | 800 |
| 2024-06-24 | 70.380 | 70.380 | 69.790 | 69.860 | 67.098 | 122 |
| 2024-06-21 | 71.360 | 71.600 | 70.990 | 70.990 | 68.184 | 2,927 |
| 2024-06-20 | 71.530 | 71.530 | 69.920 | 70.020 | 67.252 | 2,961 |
| 2024-06-19 | 72.250 | 72.340 | 72.250 | 72.250 | 69.394 | 3 |
| 2024-06-18 | 70.210 | 71.150 | 70.170 | 70.800 | 68.001 | 1,595 |
| 2024-06-17 | 69.630 | 70.490 | 69.450 | 70.210 | 67.435 | 1,876 |
| 2024-06-14 | 69.500 | 69.700 | 69.040 | 69.040 | 66.311 | 3,230 |
| 2024-06-13 | 70.300 | 70.560 | 70.300 | 70.490 | 67.703 | 3,309 |
| 2024-06-12 | 71.330 | 72.250 | 71.210 | 71.210 | 68.395 | 458 |
| 2024-06-11 | 70.000 | 70.700 | 69.650 | 70.700 | 67.905 | 341 |
| 2024-06-10 | 70.040 | 70.260 | 69.820 | 70.260 | 67.483 | 2,282 |
| 2024-06-07 | 69.160 | 69.560 | 68.950 | 69.560 | 66.810 | 1,123 |
| 2024-06-06 | 69.420 | 69.420 | 68.350 | 68.600 | 65.888 | 1,849 |
| 2024-06-05 | 68.210 | 69.280 | 68.210 | 69.280 | 66.541 | 372 |
| 2024-06-04 | 68.180 | 68.180 | 68.040 | 68.100 | 65.408 | 18 |
| 2024-06-03 | 68.250 | 68.250 | 67.060 | 67.480 | 64.812 | 71 |
| 2024-05-31 | 68.120 | 68.320 | 66.920 | 68.320 | 65.619 | 370 |
| 2024-05-29 | 67.690 | 68.180 | 67.690 | 68.040 | 65.350 | 2,137 |
| 2024-05-28 | 68.270 | 70.980 | 68.270 | 68.600 | 65.888 | 436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.3192 USD |
| 2026-05-04 | 0.3160 USD |
| 2026-01-29 | 0.3256 USD |
| 2025-10-30 | 0.3303 USD |
| 2025-07-30 | 0.3247 USD |
| 2025-04-29 | 0.3365 USD |
| 2025-01-29 | 0.3458 USD |
| 2024-10-29 | 0.3456 USD |
| 2024-07-29 | 0.3141 USD |
| 2024-05-06 | 0.2919 USD |
| 2024-01-29 | 0.2848 USD |
| 2023-10-27 | 0.2785 USD |
| 2023-07-27 | 0.2712 USD |
| 2023-05-04 | 0.2703 USD |
| 2023-01-27 | 0.2820 USD |
| 2022-10-27 | 0.2914 USD |
| 2022-07-28 | 0.2605 USD |
| 2022-05-05 | 0.2515 USD |
| 2022-01-27 | 0.2671 USD |
| 2021-10-28 | 0.2770 USD |
| 2021-07-22 | 0.2351 USD |
| 2021-04-29 | 0.2363 USD |
| 2021-01-28 | 0.2446 USD |
| 2020-10-28 | 3.6441 USD |
| 2020-07-29 | 3.2325 USD |
| 2020-04-29 | 3.3947 USD |
| 2020-01-29 | 2.5644 USD |
| 2019-10-29 | 2.4989 USD |
| 2019-07-30 | 3.0716 USD |
| 2019-05-02 | 3.1524 USD |
| 2019-01-29 | 2.8737 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.