Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	57.980	57.980	55.630	56.110	53.042	11,739
2023-08-31	55.360	55.970	55.360	55.500	52.465	169
2023-08-30	54.960	54.960	54.830	54.830	51.832	2,735
2023-08-29	55.340	55.410	55.270	55.410	52.380	55
2023-08-28	55.170	55.170	54.630	54.630	51.643	827
2023-08-25	54.030	54.530	53.730	54.530	51.548	2,994
2023-08-24	54.730	54.730	54.010	54.030	51.076	6,647
2023-08-23	54.600	55.210	54.600	55.060	52.049	2,708
2023-08-22	55.530	55.530	55.020	55.060	52.049	1,182
2023-08-21	53.900	55.880	53.900	55.760	52.711	2,789
2023-08-18	54.850	55.110	54.850	54.930	51.927	2,680
2023-08-17	55.040	55.040	54.930	54.930	51.927	6
2023-08-16	55.660	55.660	54.910	54.980	51.974	2,430
2023-08-15	55.850	56.020	55.650	55.940	52.881	61
2023-08-14	55.390	56.400	55.390	56.350	53.269	5,844
2023-08-11	53.420	54.130	53.420	54.090	51.132	2,228
2023-08-10	54.500	54.610	54.200	54.560	51.577	148
2023-08-09	55.150	55.150	54.760	54.910	51.908	1,963
2023-08-08	54.670	54.670	54.100	54.340	51.369	3,072
2023-08-07	54.400	54.810	54.400	54.810	51.813	180
2023-08-04	54.360	55.230	54.350	54.700	51.709	3,990
2023-08-03	55.470	55.860	55.470	55.820	52.768	545
2023-08-02	56.970	56.970	55.080	55.080	52.068	4,567
2023-08-01	56.580	56.970	56.000	56.970	53.855	10,036
2023-07-31	56.330	56.810	56.330	56.580	53.486	135
2023-07-28	57.000	57.880	56.190	56.330	53.250	112
2023-07-27	55.450	58.000	55.330	55.800	52.749	1,038
2023-07-26	58.000	58.000	55.200	55.400	52.114	326
2023-07-25	57.840	59.390	57.720	58.760	55.275	2,867
2023-07-24	58.690	58.690	57.790	57.790	54.363	2,486
2023-07-21	58.530	58.900	58.530	58.690	55.209	5,256
2023-07-20	57.980	57.980	57.380	57.380	53.977	5,375
2023-07-19	58.800	58.800	58.540	58.650	55.172	826
2023-07-18	58.300	58.800	58.160	58.800	55.313	1,016
2023-07-17	57.600	58.930	57.600	58.930	55.435	1,972
2023-07-14	58.230	58.370	57.700	57.700	54.278	3,043
2023-07-13	59.400	59.400	58.520	58.740	55.256	205
2023-07-12	57.950	58.670	57.950	58.610	55.134	2,591
2023-07-11	57.900	57.900	57.500	57.780	54.353	709
2023-07-10	57.310	58.330	57.200	58.330	54.871	6,482
2023-07-07	56.790	56.850	56.450	56.450	53.102	118
2023-07-06	57.250	57.370	56.600	57.240	53.845	2,469
2023-07-05	57.900	57.900	57.020	57.200	53.808	380
2023-07-04	60.420	60.420	57.900	58.270	54.814	47
2023-07-03	59.090	62.910	57.400	57.410	54.005	1,474
2023-06-30	57.570	57.610	57.480	57.480	54.071	2,909
2023-06-29	56.800	56.950	56.800	56.950	53.573	53
2023-06-28	56.320	56.600	56.280	56.340	52.999	183
2023-06-27	54.020	56.430	54.020	56.430	53.083	186,998
2023-06-26	53.200	54.120	53.130	54.020	50.816	74
2023-06-23	54.120	54.120	53.400	53.640	50.459	88
2023-06-22	54.190	54.760	54.190	54.760	51.512	82
2023-06-21	54.720	54.720	54.520	54.540	51.305	53
2023-06-20	55.370	55.730	55.370	55.610	52.312	64
2023-06-19	56.900	56.900	55.810	55.870	52.557	22
2023-06-16	57.200	57.640	56.600	56.600	53.243	2,636
2023-06-15	57.210	57.210	56.730	57.120	53.732	133
2023-06-14	57.460	57.460	56.780	57.220	53.827	95
2023-06-13	56.210	57.460	56.210	57.460	54.052	76
2023-06-12	56.140	56.250	56.070	56.070	52.745	41

← NewerPage 14 of 21 · 1,248 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.