Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	62.660	63.420	61.970	62.130	57.876	2,281
2022-12-13	62.950	62.950	62.010	62.320	58.053	469
2022-12-12	61.680	62.580	61.400	62.580	58.295	276
2022-12-09	61.770	62.160	61.440	61.580	57.363	108
2022-12-08	60.960	61.270	60.960	61.040	56.860	184
2022-12-07	59.880	60.960	59.880	60.420	56.283	217
2022-12-06	61.420	61.470	61.160	61.200	57.009	126
2022-12-05	61.600	62.390	61.600	62.160	57.903	2,724
2022-12-02	61.320	61.830	61.320	61.830	57.596	396
2022-12-01	62.100	62.100	61.390	61.490	57.279	1,815
2022-11-30	60.960	61.800	59.910	61.800	57.568	2,386
2022-11-29	61.800	61.800	60.840	60.960	56.786	343
2022-11-28	62.400	63.440	62.400	63.440	59.096	23
2022-11-25	64.000	64.000	63.440	63.570	59.217	34
2022-11-24	64.300	64.300	64.300	64.300	59.897	9
2022-11-23	64.350	64.470	64.020	64.020	59.636	34
2022-11-22	62.470	62.660	62.470	62.660	58.369	156
2022-11-21	61.600	61.600	61.030	61.310	57.112	173
2022-11-18	62.630	63.000	62.280	63.000	58.686	90
2022-11-17	63.500	63.640	62.630	62.630	58.341	84
2022-11-16	63.150	63.150	62.120	62.680	58.388	251
2022-11-14	62.970	64.120	62.400	63.130	58.807	727
2022-11-11	62.990	63.990	61.800	63.640	59.282	1,372
2022-11-10	58.000	62.700	57.440	62.700	58.406	1,351
2022-11-09	57.550	57.550	56.910	57.200	53.283	187
2022-11-08	52.630	59.390	52.630	57.550	53.609	256
2022-11-07	55.990	57.150	55.550	57.150	53.237	332
2022-11-04	53.350	54.370	53.350	54.370	50.647	322
2022-11-03	55.760	55.760	53.010	53.010	49.380	226
2022-11-01	55.480	55.990	55.170	55.990	52.156	159
2022-10-31	56.960	57.530	55.250	55.500	51.700	854
2022-10-28	56.900	57.530	56.760	56.960	53.060	1,133
2022-10-27	58.760	60.280	51.530	58.970	54.932	5,908
2022-10-26	55.000	57.330	54.600	57.070	52.891	1,020
2022-10-25	58.100	58.280	57.310	57.310	53.113	286
2022-10-24	55.730	57.420	55.730	57.210	53.020	1,075
2022-10-21	54.250	54.800	53.740	54.620	50.620	266
2022-10-20	53.660	54.250	53.110	54.250	50.277	1,392
2022-10-19	53.460	53.850	53.380	53.380	49.471	83
2022-10-18	54.450	54.670	52.740	54.640	50.639	135
2022-10-17	53.240	53.350	53.060	53.160	49.267	131
2022-10-14	53.250	53.280	52.740	52.740	48.878	248
2022-10-13	54.670	54.670	52.010	54.500	50.509	5,190
2022-10-11	53.210	53.870	53.210	53.710	49.777	722
2022-10-10	55.660	55.660	53.700	54.540	50.546	322
2022-10-07	56.890	56.890	55.320	55.450	51.389	881
2022-10-06	58.920	63.980	57.740	63.980	59.295	72
2022-10-05	57.360	58.150	57.360	58.150	53.891	305
2022-10-04	56.210	57.000	55.220	56.610	52.464	77
2022-10-03	55.000	55.390	54.670	55.390	51.334	329
2022-09-30	56.610	56.650	55.800	55.800	51.714	210
2022-09-29	58.410	58.520	56.610	56.610	52.464	150
2022-09-28	58.080	58.140	57.200	58.040	53.790	485
2022-09-27	57.540	57.570	57.370	57.370	53.169	35
2022-09-26	57.500	58.410	57.500	57.800	53.567	310
2022-09-23	55.890	56.160	55.810	56.160	52.047	2,370
2022-09-22	56.430	56.430	55.600	55.860	51.769	496
2022-09-21	58.400	58.400	56.500	57.020	52.844	4,841
2022-09-20	57.350	57.360	56.700	56.760	52.603	2,355
2022-09-19	58.130	58.130	57.230	57.260	53.067	259

← NewerPage 17 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.