Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	71.880	73.000	71.750	72.860	66.662	1,605
2021-12-28	71.750	72.080	71.570	72.080	65.948	1,654
2021-12-27	71.290	71.890	71.230	71.880	65.765	186
2021-12-23	71.190	71.770	70.700	71.300	65.235	3,589
2021-12-22	71.280	71.280	70.080	70.520	64.521	494
2021-12-21	70.740	71.300	70.570	71.280	65.216	670
2021-12-20	70.000	70.740	69.780	70.740	64.722	403
2021-12-17	71.710	71.710	70.800	71.030	64.987	447
2021-12-16	73.360	73.770	71.300	71.720	65.619	701
2021-12-15	73.220	73.260	72.030	73.260	67.028	240,403
2021-12-14	71.680	72.660	71.200	72.270	66.122	4,274
2021-12-13	73.500	73.840	72.900	73.840	67.558	8,148
2021-12-10	72.800	73.500	72.450	73.430	67.183	1,477
2021-12-09	72.700	73.100	72.300	72.490	66.323	321
2021-12-08	73.560	74.830	71.650	72.100	65.966	7,658
2021-12-07	73.930	75.040	73.930	74.000	67.705	2,906
2021-12-06	73.460	73.930	72.050	73.930	67.641	140
2021-12-03	73.160	73.160	72.630	73.050	66.836	214
2021-12-02	72.210	73.370	71.600	73.360	67.119	2,103
2021-12-01	72.210	74.670	72.210	73.100	66.881	7,808
2021-11-30	72.940	72.940	72.050	72.200	66.058	2,901
2021-11-29	71.190	72.940	70.900	72.940	66.735	7,859
2021-11-26	71.120	71.170	69.610	70.570	64.567	3,711
2021-11-25	72.700	72.700	72.280	72.280	66.131	4
2021-11-24	71.900	72.070	71.160	72.070	65.939	8,980
2021-11-23	72.590	72.800	71.640	71.900	65.783	645
2021-11-22	71.680	72.970	71.680	72.590	66.415	1,284
2021-11-19	71.380	72.940	71.060	72.800	66.607	8,243
2021-11-18	70.250	71.960	69.880	71.370	65.299	8,239
2021-11-17	69.020	70.250	68.820	70.250	64.274	358
2021-11-16	69.040	69.720	68.560	69.300	63.405	4,343
2021-11-12	67.480	69.740	67.480	69.040	63.167	2,834
2021-11-11	68.200	68.320	67.500	68.160	62.362	2,605
2021-11-10	68.610	69.340	68.440	68.740	62.892	17,889
2021-11-09	70.800	71.000	69.860	70.250	64.274	663
2021-11-08	71.990	72.270	70.840	71.380	65.308	10,269
2021-11-05	71.990	72.060	70.700	71.120	65.070	232,699
2021-11-04	70.980	71.290	70.230	71.200	65.143	224,370
2021-11-03	70.910	71.670	70.170	71.280	65.216	10,735
2021-11-01	70.420	71.190	70.420	70.910	64.878	973
2021-10-29	70.000	70.980	70.000	70.420	64.429	2,952
2021-10-28	69.800	71.120	69.640	70.070	64.109	642
2021-10-27	73.040	73.040	67.710	69.560	63.389	50,344
2021-10-26	74.100	74.100	72.890	73.040	66.560	16,397
2021-10-25	75.120	75.390	74.130	74.130	67.554	3,025
2021-10-22	76.220	77.190	75.120	75.120	68.456	3,073
2021-10-21	73.970	75.900	73.970	75.760	69.039	3,369

← NewerPage 21 of 21 · 1,247 trading days

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.