Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	53.120	53.120	52.250	52.670	48.601	2,309
2022-06-22	52.550	52.880	52.210	52.790	48.712	145
2022-06-21	52.560	52.800	52.550	52.800	48.721	100
2022-06-20	51.080	51.080	51.080	51.080	47.134	2
2022-06-17	52.640	52.640	51.610	51.610	47.623	335
2022-06-15	52.500	52.500	52.500	52.500	48.444	84
2022-06-14	52.510	52.790	52.500	52.500	48.444	795
2022-06-13	52.910	53.050	52.520	52.640	48.573	1,404
2022-06-10	52.330	52.960	52.130	52.350	48.306	7,280
2022-06-09	53.960	53.960	53.450	53.450	49.321	31
2022-06-08	54.510	54.510	53.660	53.660	49.515	57
2022-06-07	54.790	54.910	54.530	54.910	50.668	79
2022-06-06	54.740	55.190	53.690	53.690	49.542	12,104
2022-06-03	55.810	55.810	55.010	55.010	50.760	22
2022-06-02	55.740	56.210	55.740	56.020	51.692	4,282
2022-06-01	56.330	56.330	55.320	55.810	51.499	298
2022-05-31	56.220	56.390	54.660	56.390	52.034	1,141
2022-05-30	56.220	56.220	56.220	56.220	51.877	0
2022-05-27	55.710	56.330	55.710	56.220	51.877	150
2022-05-26	54.660	55.250	53.010	53.010	48.915	63
2022-05-25	54.420	54.760	53.980	54.480	50.271	538
2022-05-24	54.100	54.100	53.360	53.900	49.736	135
2022-05-23	54.480	54.620	53.810	54.100	49.921	1,201
2022-05-20	55.270	55.270	53.510	54.680	50.456	397
2022-05-19	55.260	55.710	55.190	55.310	51.037	652
2022-05-18	57.610	57.840	56.470	56.550	52.181	1,214
2022-05-17	57.430	57.590	57.220	57.220	52.800	241
2022-05-16	57.350	57.350	57.350	57.350	52.920	0
2022-05-13	57.770	57.800	56.690	57.350	52.920	824
2022-05-12	56.920	56.920	56.160	56.450	52.089	995
2022-05-11	57.130	57.820	56.380	56.410	52.052	2,502
2022-05-10	58.000	58.320	57.420	57.820	53.353	3,502
2022-05-09	57.000	57.090	56.330	56.460	52.098	5,221
2022-05-06	56.140	56.140	56.140	56.140	51.803	67
2022-05-05	56.470	56.780	56.470	56.780	52.394	180
2022-05-04	57.110	57.650	56.820	57.570	52.891	340
2022-05-03	58.190	58.190	57.100	57.100	52.459	295
2022-05-02	56.200	58.560	56.200	58.560	53.800	2,328
2022-04-29	56.940	57.120	56.200	56.200	51.632	602
2022-04-28	57.650	58.330	57.650	57.770	53.074	221
2022-04-27	55.730	56.440	55.130	56.060	51.503	13,298
2022-04-26	56.900	56.900	56.350	56.350	51.770	985
2022-04-25	56.460	56.820	56.170	56.250	51.678	358
2022-04-22	55.950	56.100	55.790	55.800	51.264	263
2022-04-20	56.390	56.460	55.500	55.590	51.071	82
2022-04-19	54.800	55.710	54.800	55.710	51.182	150
2022-04-18	53.910	55.030	53.910	54.330	49.914	237
2022-04-14	54.710	55.070	54.470	54.470	50.043	98
2022-04-13	54.510	54.710	54.360	54.710	50.263	28
2022-04-12	54.360	54.380	53.810	53.810	49.436	3,452
2022-04-11	54.910	54.910	53.910	54.050	49.657	270
2022-04-08	55.930	56.030	54.670	54.910	50.447	468
2022-04-07	56.090	56.470	55.990	56.460	51.871	162
2022-04-06	54.890	55.890	54.760	55.550	51.035	378
2022-04-05	54.990	55.200	54.840	55.070	50.594	199
2022-04-04	56.090	56.330	55.790	56.330	51.751	536
2022-04-01	59.000	59.000	56.320	56.690	52.082	1,245
2022-03-31	59.700	59.810	58.300	58.300	53.561	4,328
2022-03-30	59.770	60.320	59.610	59.750	54.893	63
2022-03-29	59.850	60.720	59.850	60.490	55.573	326

← NewerPage 19 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.