Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	56.870	58.240	56.870	57.450	53.243	787
2022-09-15	57.500	57.500	56.680	56.680	52.529	151
2022-09-14	57.200	57.200	56.530	56.530	52.390	278
2022-09-13	56.930	57.140	56.460	56.460	52.325	983
2022-09-12	58.460	58.460	57.500	57.750	53.521	433
2022-09-09	58.930	59.020	58.450	58.780	54.475	1,922
2022-09-08	57.050	58.510	57.050	58.010	53.762	3,263
2022-09-06	56.850	57.530	56.700	57.000	52.826	512
2022-09-05	56.780	56.800	56.780	56.800	52.640	52
2022-09-02	57.720	57.720	56.280	56.780	52.622	5,403
2022-09-01	56.750	57.780	56.490	57.780	53.549	2,341
2022-08-31	57.000	57.310	57.000	57.310	53.113	137
2022-08-30	56.470	56.650	56.110	56.650	52.501	142
2022-08-29	56.770	56.870	56.470	56.470	52.335	8,272
2022-08-26	58.850	58.850	57.600	57.600	53.382	2,571
2022-08-25	60.020	60.020	60.020	60.020	55.625	42
2022-08-24	58.450	58.620	58.450	58.620	54.327	82
2022-08-23	59.030	59.030	58.790	58.790	54.485	115
2022-08-22	60.000	60.010	58.990	59.030	54.707	119
2022-08-19	61.210	61.260	60.920	60.920	56.459	40
2022-08-18	60.710	62.350	60.710	61.820	57.293	638
2022-08-17	61.150	61.150	61.150	61.150	56.672	65
2022-08-16	62.800	62.880	62.800	62.880	58.275	173
2022-08-15	62.850	63.040	62.140	62.980	58.368	772
2022-08-12	62.700	62.950	62.470	62.500	57.923	2,272
2022-08-11	62.500	62.920	62.500	62.590	58.006	224
2022-08-10	61.100	62.140	61.100	62.140	57.589	226
2022-08-09	61.160	61.200	60.250	61.020	56.551	1,614
2022-08-08	63.450	63.450	61.780	62.150	57.599	207
2022-08-05	65.500	65.800	63.310	63.450	58.803	1,997
2022-08-04	64.420	64.690	64.130	64.250	59.545	659
2022-08-03	64.700	64.700	64.400	64.400	59.684	484
2022-08-02	61.530	62.860	61.530	62.370	57.802	2,348
2022-08-01	61.350	61.880	60.870	61.540	57.033	5,213
2022-07-29	61.510	62.990	60.480	61.440	56.941	2,696
2022-07-28	59.480	61.650	59.170	61.650	57.135	5,516
2022-07-27	59.500	60.180	59.190	60.060	55.420	539
2022-07-26	57.800	57.930	57.410	57.750	53.289	468
2022-07-25	59.940	59.940	57.840	58.110	53.621	666
2022-07-22	60.470	60.470	59.600	59.940	55.309	2,186
2022-07-21	60.550	60.860	60.210	60.850	56.149	1,320
2022-07-20	59.490	60.550	59.170	60.550	55.872	1,103
2022-07-19	57.210	59.460	57.210	59.460	54.867	101
2022-07-18	57.870	58.430	57.460	57.460	53.021	1,267
2022-07-15	57.040	57.800	57.010	57.780	53.316	124
2022-07-14	55.620	57.300	55.620	56.860	52.467	334
2022-07-13	55.080	55.790	55.080	55.790	51.480	56
2022-07-12	56.040	56.350	56.040	56.110	51.775	89
2022-07-11	54.860	55.060	54.850	54.850	50.613	163
2022-07-08	54.550	54.820	54.370	54.820	50.585	170
2022-07-07	55.140	55.140	55.040	55.140	50.880	214
2022-07-06	53.860	54.710	53.860	54.710	50.484	2,256
2022-07-05	52.770	53.650	52.770	53.650	49.505	4,407
2022-07-04	52.770	52.770	52.770	52.770	48.693	0
2022-07-01	52.740	52.770	52.740	52.770	48.693	248
2022-06-30	53.150	53.760	52.820	53.590	49.450	1,475
2022-06-29	52.990	52.990	52.770	52.770	48.693	297
2022-06-28	54.270	54.270	54.190	54.190	50.004	47
2022-06-27	54.450	54.730	54.300	54.430	50.225	590
2022-06-24	54.280	54.280	54.280	54.280	50.087	710

← NewerPage 18 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.