Texas Instruments Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	55.210	55.540	55.210	55.540	53.087	4,512
2024-02-28	54.080	54.080	54.050	54.050	51.663	340
2024-02-27	54.700	54.700	54.400	54.400	51.997	535
2024-02-26	54.420	54.750	54.420	54.750	52.332	612
2024-02-23	54.850	54.850	54.420	54.740	52.322	1,241
2024-02-22	54.850	54.850	53.850	54.750	52.332	793
2024-02-21	53.330	53.430	53.300	53.320	50.965	112
2024-02-20	52.620	53.600	52.620	53.600	51.233	2,731
2024-02-19	53.000	53.540	52.620	52.620	50.296	267
2024-02-16	53.500	53.950	53.400	53.400	51.042	68
2024-02-15	53.150	53.530	52.860	53.260	50.908	4,756
2024-02-14	52.200	52.350	51.950	52.330	50.019	6,324
2024-02-09	53.460	53.750	53.460	53.730	51.357	3,631
2024-02-08	52.500	53.650	52.500	53.470	51.108	190
2024-02-07	52.800	52.900	52.650	52.650	50.325	52
2024-02-06	52.850	52.850	52.200	52.450	50.133	1,343
2024-02-05	52.790	53.080	52.790	53.050	50.707	10,220
2024-02-02	52.350	52.800	52.350	52.800	50.468	11,732
2024-02-01	53.350	53.350	51.850	52.390	50.076	21,524
2024-01-31	53.470	53.550	52.850	52.870	50.535	260
2024-01-30	53.660	53.750	53.660	53.750	51.376	36
2024-01-29	53.470	54.500	53.470	54.400	51.997	197
2024-01-26	55.680	55.680	53.850	53.970	51.314	172
2024-01-25	56.250	56.250	54.960	55.200	52.484	3,919
2024-01-24	57.960	57.960	55.300	56.250	53.482	5,978
2024-01-23	57.840	57.960	57.840	57.960	55.108	928
2024-01-22	57.180	58.140	57.180	57.840	54.994	142
2024-01-19	55.570	57.600	55.570	57.180	54.366	6,957
2024-01-18	54.600	54.850	54.600	54.840	52.141	4,858
2024-01-17	53.120	53.190	52.900	53.190	50.573	1,580
2024-01-16	53.360	53.850	53.360	53.850	51.200	409
2024-01-15	53.210	54.070	53.190	53.940	51.286	47
2024-01-12	53.470	53.580	53.150	53.220	50.601	1,484
2024-01-11	54.100	54.120	53.750	54.120	51.457	2,069
2024-01-10	54.350	54.780	54.350	54.780	52.084	2,138
2024-01-09	54.500	55.670	54.500	55.190	52.474	30,059
2024-01-08	54.050	54.750	54.050	54.750	52.056	2,658
2024-01-05	54.100	54.250	53.600	53.750	51.105	1,441
2024-01-04	54.270	54.270	53.250	54.100	51.438	3,382
2024-01-03	55.380	55.380	54.540	54.870	52.170	21,153
2024-01-02	55.280	55.500	54.960	55.150	52.436	2,675
2023-12-28	55.240	55.660	55.230	55.290	52.569	416
2023-12-27	55.260	55.260	54.960	54.960	52.255	10
2023-12-26	53.450	55.260	53.450	55.260	52.541	3,022
2023-12-22	54.250	54.250	54.250	54.250	51.580	27
2023-12-21	54.200	54.250	53.950	54.250	51.580	11
2023-12-20	54.150	54.850	54.150	54.750	52.056	66
2023-12-19	54.540	54.650	54.410	54.450	51.771	58
2023-12-18	55.700	55.700	54.740	54.950	52.246	2,123
2023-12-15	55.100	56.960	55.100	56.960	54.157	346
2023-12-14	52.750	55.200	52.750	55.100	52.389	9,863
2023-12-13	52.650	52.810	52.650	52.810	50.211	20
2023-12-12	52.250	52.300	52.150	52.270	49.698	3,314
2023-12-11	52.040	52.970	52.040	52.750	50.154	3,308
2023-12-08	50.410	51.950	50.410	51.600	49.061	622
2023-12-07	51.130	51.800	50.970	51.800	49.251	51
2023-12-06	51.650	51.650	50.920	50.920	48.414	49
2023-12-05	51.550	51.860	50.410	50.410	47.929	652
2023-12-04	50.950	51.710	50.950	51.630	49.089	3,731
2023-12-01	50.350	50.450	50.260	50.450	47.967	1,826

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.