Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	50.850	50.850	49.720	49.720	47.273	1,468
2023-11-29	50.000	50.200	50.000	50.000	47.540	1,158
2023-11-28	49.300	49.620	49.300	49.620	47.178	35
2023-11-27	50.600	50.600	49.890	49.930	47.473	1,139
2023-11-24	50.050	50.600	50.050	50.600	48.110	34
2023-11-23	50.560	50.560	50.560	50.560	48.072	0
2023-11-22	50.160	50.560	50.160	50.560	48.072	970
2023-11-21	50.200	50.200	49.840	50.140	47.673	4,495
2023-11-20	51.310	51.310	49.880	50.390	47.910	901
2023-11-17	50.540	50.630	50.370	50.370	47.891	3,219
2023-11-16	49.250	49.590	49.050	49.200	46.779	2,716
2023-11-14	48.350	48.650	48.350	48.630	46.237	2,513
2023-11-13	48.400	48.400	47.500	47.630	45.286	4,120
2023-11-10	47.650	48.150	47.220	48.150	45.781	3,022
2023-11-09	47.520	47.600	47.010	47.010	44.697	478
2023-11-08	47.800	47.800	47.300	47.520	45.182	2,398
2023-11-07	47.650	47.770	47.460	47.460	45.125	1,853
2023-11-06	49.320	49.320	47.850	48.060	45.695	5,835
2023-11-03	48.430	49.400	48.430	49.330	46.902	6,262
2023-11-01	47.430	47.640	47.120	47.640	45.296	2,158
2023-10-31	47.660	47.900	47.450	47.900	45.543	42
2023-10-30	47.090	47.660	46.650	47.660	45.315	90
2023-10-27	48.410	48.410	47.730	47.730	45.381	68
2023-10-26	48.390	48.530	48.000	48.410	45.763	54
2023-10-25	45.750	47.400	45.430	47.290	44.704	3,904
2023-10-24	49.050	49.050	48.720	48.720	46.056	760
2023-10-23	49.690	49.690	49.000	49.000	46.321	1,889
2023-10-20	50.730	51.000	49.690	49.690	46.973	2,628
2023-10-19	51.220	51.220	50.870	50.870	48.089	24
2023-10-18	51.040	51.220	51.040	51.220	48.419	351
2023-10-17	51.600	51.800	51.170	51.550	48.731	866
2023-10-16	52.100	52.100	51.750	51.800	48.968	197
2023-10-13	51.900	52.130	51.750	51.750	48.920	5,278
2023-10-11	52.500	52.950	52.500	52.880	49.989	973
2023-10-10	53.380	53.670	53.170	53.170	50.263	34
2023-10-09	53.570	53.650	53.450	53.450	50.527	1,512
2023-10-06	53.380	54.420	53.310	54.240	51.274	573
2023-10-05	54.400	54.450	53.350	53.380	50.461	7,041
2023-10-04	53.910	54.340	53.910	54.340	51.369	1,683
2023-10-03	53.830	53.910	53.510	53.910	50.962	11,012
2023-10-02	54.040	54.040	53.450	53.690	50.754	177
2023-09-29	53.660	53.660	53.000	53.450	50.527	1,418
2023-09-28	53.860	54.200	53.670	53.760	50.820	1,704
2023-09-27	53.180	53.440	52.950	53.010	50.111	1,978
2023-09-26	52.700	52.700	52.450	52.500	49.629	46
2023-09-25	53.860	53.860	52.950	53.200	50.291	177
2023-09-22	52.900	53.050	52.710	52.800	49.913	2,329
2023-09-21	52.950	53.280	52.890	52.890	49.998	2,367
2023-09-20	52.900	53.300	52.850	52.950	50.055	203
2023-09-19	52.540	52.830	52.540	52.830	49.941	2,044
2023-09-18	52.250	52.780	52.250	52.460	49.592	21
2023-09-15	53.350	53.350	52.820	52.840	49.951	3,312
2023-09-14	53.420	54.210	53.420	54.210	51.246	2,144
2023-09-13	54.100	54.100	53.880	53.880	50.934	344
2023-09-12	54.500	54.500	54.110	54.110	51.151	2,158
2023-09-11	54.200	54.670	54.200	54.550	51.567	2,646
2023-09-08	55.980	55.980	54.300	54.550	51.567	5,346
2023-09-06	56.000	56.030	55.650	55.980	52.919	1,012
2023-09-05	56.050	56.650	56.050	56.220	53.146	2,477
2023-09-04	56.110	56.210	56.110	56.210	53.137	40

← NewerPage 13 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.