Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	60.520	60.520	58.250	59.140	54.333	318
2022-03-25	58.900	59.370	58.180	58.540	53.782	451
2022-03-24	57.720	59.400	57.700	59.400	54.572	341
2022-03-23	59.010	59.010	57.970	58.070	53.350	266
2022-03-22	59.150	59.760	59.150	59.760	54.903	89
2022-03-21	59.400	59.400	58.890	58.890	54.103	614
2022-03-18	60.360	60.360	59.740	60.230	55.334	4,206
2022-03-17	60.110	60.110	59.440	59.440	54.609	210
2022-03-16	59.810	60.110	59.090	59.670	54.820	2,400
2022-03-15	57.040	59.200	57.040	59.040	54.241	287
2022-03-14	56.990	57.040	56.930	57.040	52.404	131
2022-03-11	58.320	58.400	57.690	57.690	53.001	5,345
2022-03-10	57.010	57.690	57.010	57.560	52.881	195
2022-03-09	57.420	57.970	57.390	57.490	52.817	4,483
2022-03-08	56.200	57.900	56.180	57.090	52.450	1,815
2022-03-07	56.820	57.170	56.160	56.290	51.715	435
2022-03-04	57.590	57.890	57.200	57.510	52.835	313
2022-03-03	57.130	57.900	56.860	57.060	52.422	3,110
2022-03-02	58.920	58.920	57.560	57.560	52.881	8,959
2022-02-25	57.970	58.670	53.000	58.250	53.515	8,061
2022-02-24	55.230	57.730	55.230	57.730	53.038	608
2022-02-23	56.630	56.680	54.840	54.840	50.382	1,733
2022-02-22	55.750	57.430	55.750	56.170	51.604	846
2022-02-21	57.510	57.510	55.780	55.780	51.246	63
2022-02-18	57.410	58.080	56.200	58.080	53.359	480
2022-02-17	58.080	58.080	56.940	57.050	52.413	242
2022-02-16	57.140	57.730	56.750	57.730	53.038	1,290
2022-02-15	56.540	57.520	56.540	56.850	52.229	1,066
2022-02-14	57.010	57.530	56.040	56.540	51.944	522
2022-02-11	59.010	59.360	57.430	57.980	53.267	1,808
2022-02-10	61.000	61.180	59.500	59.500	54.664	290
2022-02-09	61.450	61.820	60.920	61.820	56.795	96
2022-02-08	59.690	60.350	59.500	60.320	55.417	730
2022-02-07	61.130	61.130	59.620	59.680	54.829	455
2022-02-04	61.510	61.620	59.500	60.770	55.830	4,837
2022-02-03	65.900	65.900	62.010	62.430	57.356	5,178
2022-02-02	63.950	65.890	63.950	65.680	60.341	3,130
2022-02-01	62.900	63.590	62.500	63.590	58.421	4,126
2022-01-31	63.520	63.870	62.340	63.590	58.421	14,174
2022-01-28	63.660	63.660	61.170	63.550	58.384	267
2022-01-27	65.880	65.880	62.690	63.380	58.228	2,538
2022-01-26	65.490	66.400	64.320	64.800	59.287	4,207
2022-01-25	64.390	64.530	63.090	63.090	57.723	391
2022-01-24	64.350	65.080	63.450	65.080	59.544	6,945
2022-01-21	67.120	67.120	62.820	64.080	58.629	27,933
2022-01-20	65.030	65.170	63.350	63.350	57.961	1,475
2022-01-19	67.310	67.470	65.040	65.040	59.507	472
2022-01-18	68.730	69.130	66.850	67.620	61.868	2,835
2022-01-17	68.730	69.230	68.730	69.130	63.249	71
2022-01-14	68.240	68.830	67.480	68.730	62.883	463
2022-01-13	68.620	69.590	68.310	68.400	62.581	2,906
2022-01-12	68.740	69.140	68.410	68.650	62.810	12,872
2022-01-11	69.760	69.760	68.300	68.390	62.572	367
2022-01-10	67.110	69.020	66.960	69.020	63.148	3,218
2022-01-07	70.400	70.400	67.240	67.560	61.813	6,862
2022-01-06	71.320	71.350	70.640	70.880	64.850	2,963
2022-01-05	72.390	72.390	71.100	71.100	65.052	588
2022-01-04	72.690	72.990	71.200	72.600	66.424	1,353
2022-01-03	70.750	72.060	70.750	72.060	65.930	5,743
2021-12-30	71.250	71.250	70.190	70.190	64.219	1,717

← NewerPage 20 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.