Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 69.370 | 69.370 | 68.270 | 68.270 | 65.571 | 26 |
| 2024-05-24 | 68.420 | 68.580 | 68.420 | 68.580 | 65.869 | 959 |
| 2024-05-23 | 68.820 | 68.820 | 67.650 | 68.040 | 65.350 | 2,951 |
| 2024-05-22 | 68.290 | 69.790 | 68.270 | 69.370 | 66.628 | 3,604 |
| 2024-05-21 | 67.340 | 67.970 | 67.060 | 67.900 | 65.216 | 127 |
| 2024-05-20 | 66.640 | 67.760 | 66.430 | 67.230 | 64.572 | 3,333 |
| 2024-05-17 | 66.780 | 66.780 | 66.300 | 66.500 | 63.871 | 633 |
| 2024-05-16 | 66.640 | 66.920 | 66.360 | 66.510 | 63.881 | 1,188 |
| 2024-05-15 | 65.300 | 66.910 | 65.300 | 66.850 | 64.207 | 2,295 |
| 2024-05-14 | 65.220 | 65.460 | 65.150 | 65.280 | 62.699 | 2,180 |
| 2024-05-13 | 64.200 | 64.690 | 63.960 | 64.500 | 61.950 | 1,148 |
| 2024-05-10 | 63.620 | 64.380 | 63.620 | 64.380 | 61.835 | 1,334 |
| 2024-05-09 | 62.950 | 63.600 | 62.950 | 63.450 | 60.942 | 2,632 |
| 2024-05-08 | 61.590 | 62.230 | 61.590 | 62.230 | 59.770 | 76 |
| 2024-05-07 | 61.500 | 62.000 | 61.500 | 61.800 | 59.357 | 29 |
| 2024-05-06 | 60.600 | 61.510 | 60.600 | 61.510 | 59.078 | 41 |
| 2024-05-03 | 60.480 | 60.480 | 60.480 | 60.480 | 57.809 | 18 |
| 2024-05-02 | 60.910 | 60.910 | 59.520 | 60.060 | 57.407 | 152 |
| 2024-04-30 | 61.200 | 61.800 | 61.200 | 61.260 | 58.554 | 218 |
| 2024-04-29 | 60.540 | 61.380 | 60.510 | 61.280 | 58.573 | 3,458 |
| 2024-04-26 | 60.360 | 60.940 | 60.350 | 60.940 | 58.249 | 80 |
| 2024-04-25 | 60.360 | 60.550 | 59.760 | 60.360 | 57.694 | 2,519 |
| 2024-04-24 | 60.440 | 61.520 | 59.680 | 59.940 | 57.293 | 10,042 |
| 2024-04-23 | 57.000 | 57.000 | 57.000 | 57.000 | 54.483 | 64 |
| 2024-04-22 | 56.230 | 56.340 | 56.230 | 56.340 | 53.852 | 2,717 |
| 2024-04-19 | 56.220 | 56.220 | 55.470 | 55.500 | 53.049 | 4,311 |
| 2024-04-18 | 57.700 | 57.700 | 57.360 | 57.600 | 55.056 | 6 |
| 2024-04-17 | 58.440 | 58.440 | 57.700 | 57.700 | 55.152 | 755 |
| 2024-04-16 | 58.840 | 59.160 | 58.780 | 58.820 | 56.222 | 3,119 |
| 2024-04-15 | 57.840 | 57.840 | 57.240 | 57.240 | 54.712 | 1,985 |
| 2024-04-12 | 57.360 | 57.360 | 56.730 | 56.780 | 54.272 | 3,568 |
| 2024-04-11 | 57.160 | 58.320 | 57.160 | 58.320 | 55.744 | 3,075 |
| 2024-04-10 | 57.240 | 57.240 | 57.000 | 57.160 | 54.635 | 2,373 |
| 2024-04-09 | 57.040 | 57.360 | 57.000 | 57.360 | 54.827 | 2,151 |
| 2024-04-08 | 56.580 | 57.040 | 56.580 | 57.040 | 54.521 | 1,647 |
| 2024-04-05 | 56.290 | 56.700 | 56.290 | 56.630 | 54.129 | 4,812 |
| 2024-04-04 | 57.810 | 57.810 | 56.520 | 56.520 | 54.024 | 1,843 |
| 2024-04-03 | 57.840 | 57.840 | 56.970 | 57.120 | 54.597 | 1,491 |
| 2024-04-02 | 57.960 | 58.320 | 57.240 | 57.600 | 55.056 | 989 |
| 2024-04-01 | 58.350 | 58.980 | 58.320 | 58.620 | 56.031 | 317 |
| 2024-03-28 | 57.970 | 58.320 | 57.970 | 58.240 | 55.668 | 180 |
| 2024-03-27 | 56.340 | 57.040 | 56.340 | 56.880 | 54.368 | 8,996 |
| 2024-03-26 | 56.040 | 56.040 | 55.800 | 55.800 | 53.336 | 2,916 |
| 2024-03-25 | 56.860 | 56.940 | 56.860 | 56.940 | 54.425 | 117 |
| 2024-03-22 | 57.180 | 57.770 | 57.180 | 57.600 | 55.056 | 40 |
| 2024-03-21 | 57.360 | 57.360 | 56.940 | 57.180 | 54.655 | 2,251 |
| 2024-03-20 | 55.800 | 56.040 | 55.560 | 56.040 | 53.565 | 182 |
| 2024-03-19 | 56.850 | 56.850 | 55.920 | 56.160 | 53.680 | 4,053 |
| 2024-03-18 | 57.150 | 57.970 | 56.850 | 56.850 | 54.339 | 3,747 |
| 2024-03-15 | 56.640 | 57.160 | 56.640 | 57.150 | 54.626 | 1,544 |
| 2024-03-14 | 56.820 | 56.920 | 56.760 | 56.760 | 54.253 | 1,045 |
| 2024-03-13 | 57.060 | 57.390 | 57.020 | 57.020 | 54.502 | 2,187 |
| 2024-03-12 | 58.200 | 58.200 | 57.900 | 57.910 | 55.352 | 2,714 |
| 2024-03-11 | 57.120 | 57.590 | 56.880 | 57.540 | 54.999 | 1,142 |
| 2024-03-08 | 57.840 | 57.840 | 57.780 | 57.780 | 55.228 | 3,189 |
| 2024-03-07 | 57.100 | 58.400 | 57.100 | 58.000 | 55.438 | 3,147 |
| 2024-03-06 | 57.000 | 57.400 | 56.830 | 56.830 | 54.320 | 3,387 |
| 2024-03-05 | 56.410 | 56.580 | 56.160 | 56.160 | 53.680 | 693 |
| 2024-03-04 | 56.640 | 57.000 | 56.640 | 57.000 | 54.483 | 4,970 |
| 2024-03-01 | 55.530 | 56.920 | 55.530 | 56.360 | 53.871 | 1,727 |
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.