Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	60.810	61.500	60.810	61.390	57.463	382
2023-03-10	63.510	63.600	59.650	59.770	55.946	205
2023-03-09	60.160	60.450	59.660	59.660	55.844	11
2023-03-08	59.380	60.160	59.380	60.160	56.312	93
2023-03-07	59.880	59.880	59.360	59.380	55.581	50
2023-03-06	60.720	60.720	59.730	59.730	55.909	23
2023-03-03	60.500	61.060	60.500	61.060	57.154	71
2023-03-02	60.830	60.830	58.690	60.500	56.630	96
2023-03-01	60.000	60.000	58.920	59.630	55.815	1,982
2023-02-28	59.280	60.040	59.280	59.700	55.881	39
2023-02-27	59.270	59.380	59.270	59.280	55.488	366
2023-02-24	58.380	58.670	58.380	58.570	54.823	94
2023-02-23	58.050	58.900	58.050	58.870	55.104	233
2023-02-22	59.240	59.240	58.080	58.080	54.365	490
2023-02-17	61.070	61.120	60.080	60.530	56.658	2,998
2023-02-16	61.660	61.760	61.660	61.760	57.809	2,216
2023-02-15	60.490	62.000	60.120	61.950	57.987	381
2023-02-14	61.440	61.440	60.170	61.140	57.229	353
2023-02-13	61.100	61.100	60.760	61.060	57.154	96
2023-02-10	61.560	61.560	60.820	61.120	57.210	344
2023-02-09	62.630	62.690	61.650	61.650	57.706	394
2023-02-08	62.660	62.660	61.480	61.480	57.547	46
2023-02-07	62.760	63.490	62.750	63.490	59.429	101
2023-02-06	62.570	62.570	61.800	62.180	58.202	183
2023-02-03	61.780	63.030	61.440	62.260	58.277	445
2023-02-02	61.000	62.150	58.690	61.790	57.837	6,776
2023-02-01	60.500	61.440	60.500	61.440	57.510	2,239
2023-01-31	59.520	59.880	59.520	59.640	55.825	43
2023-01-30	60.000	60.000	58.680	58.680	54.926	180
2023-01-27	59.890	60.950	59.890	60.950	57.051	267
2023-01-26	60.170	60.170	58.580	58.580	54.569	40
2023-01-25	60.200	60.200	58.520	59.000	54.960	2,161
2023-01-24	61.420	61.420	60.470	60.470	56.329	2,729
2023-01-23	61.000	61.810	61.000	61.430	57.223	255
2023-01-20	59.680	60.210	59.600	60.210	56.087	185
2023-01-19	59.750	59.750	59.420	59.530	55.454	64
2023-01-18	59.720	60.070	59.720	60.060	55.947	119
2023-01-17	60.410	60.410	59.880	59.880	55.780	66
2023-01-16	60.350	61.760	60.350	61.760	57.531	353
2023-01-13	60.160	60.510	60.160	60.510	56.366	15
2023-01-12	61.380	61.380	60.590	60.590	56.441	346
2023-01-11	62.790	62.790	61.200	61.380	57.177	3,542
2023-01-10	61.680	62.240	61.460	61.780	57.549	71
2023-01-09	62.500	63.290	62.170	62.250	57.987	619
2023-01-06	60.260	61.450	59.550	61.450	57.242	142
2023-01-05	60.760	60.930	59.400	59.550	55.472	1,323
2023-01-04	60.090	61.170	60.090	61.170	56.981	453
2023-01-03	60.000	60.000	59.210	59.330	55.267	316
2023-01-02	58.090	58.090	58.090	58.090	54.112	10
2022-12-29	57.750	58.020	57.630	57.630	53.684	574
2022-12-28	57.720	57.720	56.430	56.430	52.566	31
2022-12-27	57.630	57.720	57.510	57.720	53.768	379
2022-12-26	53.020	57.630	53.020	57.630	53.684	228
2022-12-23	56.850	56.850	56.210	56.210	52.361	127
2022-12-22	57.510	57.630	55.930	56.850	52.957	392
2022-12-21	58.070	58.210	58.060	58.210	54.224	11
2022-12-20	58.500	58.500	57.840	57.920	53.954	101
2022-12-19	58.680	58.680	58.680	58.680	54.662	16
2022-12-16	59.330	59.480	59.330	59.480	55.407	2,296
2022-12-15	61.070	61.070	59.970	60.380	56.245	69

← NewerPage 16 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.