Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	95.000	96.500	94.740	95.800	95.472	3,352
2026-07-22	97.700	99.250	97.700	99.100	98.761	755
2026-07-21	98.710	99.260	98.600	98.600	98.262	94
2026-07-20	99.100	99.100	96.510	96.510	96.179	2,448
2026-07-17	97.300	97.940	96.610	97.060	96.728	4,488
2026-07-16	99.970	99.970	98.300	98.550	98.212	299
2026-07-15	101.31	101.71	101.30	101.71	101.36	106
2026-07-14	103.89	103.89	103.89	103.89	103.53	10
2026-07-13	102.74	104.01	102.22	102.29	101.94	3,300
2026-07-10	106.05	106.64	106.04	106.04	105.68	867
2026-07-09	106.37	107.42	104.41	105.76	105.40	754
2026-07-08	100.19	105.23	100.19	104.00	103.64	228
2026-07-07	99.870	100.93	99.870	100.19	99.847	166
2026-07-06	104.06	104.50	103.93	103.93	103.57	245
2026-07-03	103.28	103.28	103.18	103.18	102.83	101
2026-07-02	104.83	104.83	100.77	100.77	100.42	323
2026-07-01	103.11	104.00	103.11	104.00	103.64	303
2026-06-30	101.25	103.11	101.25	103.11	102.76	512
2026-06-29	95.920	100.08	95.920	99.600	99.259	141
2026-06-26	105.25	105.25	97.880	97.880	97.545	377
2026-06-25	106.82	108.02	106.82	108.02	107.65	94
2026-06-24	105.31	105.38	104.61	105.27	104.91	184
2026-06-23	108.57	108.57	104.61	104.61	104.25	782
2026-06-22	112.50	114.29	112.11	113.08	112.69	1,607
2026-06-19	112.81	112.91	107.75	107.75	107.38	599
2026-06-18	108.07	111.00	107.60	111.00	110.62	695
2026-06-17	104.53	104.53	102.76	103.40	103.05	1,442
2026-06-16	105.01	106.67	105.01	106.67	106.30	101
2026-06-15	102.79	105.74	102.79	105.51	105.15	1,870
2026-06-12	99.970	101.52	99.970	101.52	101.17	252
2026-06-11	98.500	101.11	98.500	101.01	100.66	746
2026-06-10	99.710	99.710	97.710	97.710	97.375	404
2026-06-09	101.89	101.89	95.910	95.910	95.582	396
2026-06-08	101.10	101.75	100.56	100.85	100.50	360
2026-06-05	102.36	102.36	98.140	98.440	98.103	4,015
2026-06-03	104.44	105.02	103.34	104.45	104.09	1,058
2026-06-02	98.880	101.89	98.880	101.89	101.54	5,193
2026-06-01	101.95	101.95	97.720	97.890	97.555	1,131
2026-05-29	106.60	107.14	103.47	103.47	103.12	107
2026-05-28	106.75	107.50	106.28	106.60	106.23	509
2026-05-27	112.50	113.39	106.31	106.91	106.54	10,666
2026-05-26	107.65	109.20	107.65	109.20	108.83	475
2026-05-25	104.34	104.55	102.06	102.20	101.85	137
2026-05-22	102.16	105.35	102.16	103.40	103.05	104
2026-05-21	101.14	101.14	98.520	98.610	98.272	212
2026-05-20	102.81	102.81	100.45	100.45	100.11	8
2026-05-19	100.15	102.07	100.15	101.79	101.44	1,100
2026-05-18	104.44	104.44	98.600	98.600	98.262	553
2026-05-15	104.06	104.06	100.60	103.31	102.96	479
2026-05-14	101.50	103.02	101.26	103.02	102.67	197
2026-05-13	98.990	102.83	98.990	102.10	101.75	593
2026-05-12	95.320	95.320	94.690	95.030	94.705	313
2026-05-11	95.210	96.550	95.000	96.550	96.219	369
2026-05-08	94.690	94.870	94.150	94.350	94.027	429
2026-05-07	95.490	95.490	92.930	93.680	93.359	140
2026-05-06	91.640	95.340	91.640	95.340	95.013	1,163
2026-05-05	92.500	92.700	90.970	92.700	92.383	27,033
2026-05-04	92.770	97.200	92.770	94.100	93.778	57,670
2026-04-30	90.600	92.770	89.320	92.770	92.142	351
2026-04-29	86.790	90.600	86.790	90.600	89.987	290

← NewerPage 2 of 5 · 248 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.