Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	56.300	56.360	55.300	55.500	52.209	783
2023-06-07	56.710	56.710	56.300	56.360	53.018	80
2023-06-06	55.840	56.000	55.440	55.540	52.246	144
2023-06-05	56.150	56.150	55.810	55.840	52.528	327
2023-06-02	57.790	57.960	57.790	57.920	54.485	106
2023-06-01	58.730	58.810	58.600	58.610	55.134	2,259
2023-05-31	60.000	60.000	58.530	58.530	55.059	135
2023-05-30	59.410	59.550	59.410	59.550	56.018	166
2023-05-29	57.900	58.740	57.900	58.310	54.852	47
2023-05-26	58.350	58.670	58.240	58.500	55.031	306
2023-05-25	54.930	56.820	54.650	56.820	53.450	162
2023-05-24	55.230	55.230	54.860	54.930	51.672	87
2023-05-23	55.880	56.610	55.880	56.280	52.942	488
2023-05-22	56.320	56.520	55.910	56.520	53.168	256
2023-05-19	56.410	56.580	56.410	56.580	53.224	350
2023-05-18	55.070	55.950	54.230	55.910	52.594	422
2023-05-17	53.790	54.490	53.680	54.420	51.193	1,945
2023-05-16	53.730	53.950	53.500	53.950	50.750	177
2023-05-15	53.170	53.730	53.170	53.730	50.544	80
2023-05-12	53.080	53.180	52.750	53.180	50.026	301
2023-05-11	53.170	53.170	52.930	52.950	49.810	160
2023-05-10	53.660	53.740	53.590	53.740	50.553	197
2023-05-09	54.290	54.520	53.900	54.100	50.892	465
2023-05-08	54.780	54.820	54.610	54.610	51.371	577
2023-05-05	55.120	55.920	54.230	54.780	51.531	35
2023-05-04	54.500	54.500	53.680	53.680	50.496	21
2023-05-03	55.000	55.110	54.500	54.500	51.014	136
2023-05-02	55.560	55.900	54.840	55.430	51.884	2,198
2023-04-28	55.390	55.720	55.360	55.560	52.006	78
2023-04-27	54.900	54.900	54.170	54.800	51.294	188
2023-04-26	58.080	58.080	55.330	55.390	51.847	2,594
2023-04-25	58.930	58.930	57.370	57.400	53.728	42
2023-04-24	59.460	59.480	59.170	59.190	55.404	566
2023-04-20	60.480	60.480	59.360	59.460	55.656	67
2023-04-19	60.040	60.070	60.040	60.070	56.227	223
2023-04-18	60.000	60.000	59.480	59.920	56.087	267
2023-04-17	59.130	59.280	59.130	59.280	55.488	102
2023-04-14	58.350	58.450	58.350	58.450	54.711	44
2023-04-13	57.350	58.800	57.350	58.800	55.039	70
2023-04-12	59.300	59.300	58.390	58.530	54.786	210
2023-04-11	60.010	60.400	59.930	59.930	56.096	146
2023-04-10	60.070	60.660	60.070	60.660	56.780	52
2023-04-06	60.250	60.250	60.070	60.070	56.227	100
2023-04-05	60.150	60.150	59.100	59.610	55.797	45
2023-04-04	61.900	61.900	61.030	61.030	57.126	211
2023-04-03	63.920	63.920	62.040	62.040	58.071	1,912
2023-03-31	62.560	62.660	62.420	62.660	58.652	57
2023-03-30	62.530	62.550	62.460	62.550	58.549	72
2023-03-29	62.180	62.180	62.180	62.180	58.202	15
2023-03-28	60.100	60.860	60.100	60.860	56.967	238
2023-03-27	62.350	62.350	61.740	61.740	57.790	99
2023-03-24	61.520	62.710	61.520	62.710	58.698	183
2023-03-23	62.850	63.610	62.700	62.770	58.755	2,687
2023-03-22	62.550	62.640	61.880	61.880	57.921	2,487
2023-03-21	63.570	63.570	61.840	62.180	58.202	239
2023-03-20	62.640	62.640	62.040	62.530	58.530	247
2023-03-17	62.040	62.040	61.530	61.800	57.847	314
2023-03-16	61.720	61.880	61.570	61.880	57.921	35
2023-03-15	61.610	61.610	61.230	61.450	57.519	4,489
2023-03-14	62.620	62.620	60.770	60.820	56.929	3,298

← NewerPage 15 of 21 · 1,247 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.