Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	90.100	90.100	87.850	88.200	87.603	4,612
2026-04-27	90.580	91.180	87.010	87.010	86.421	656
2026-04-24	94.760	95.250	91.880	92.430	91.804	942
2026-04-23	85.460	93.820	85.460	93.810	93.175	2,545
2026-04-22	77.620	78.530	77.620	78.260	77.730	66
2026-04-20	77.500	77.520	77.080	77.520	76.995	12
2026-04-17	75.010	76.100	75.010	76.100	75.585	108
2026-04-16	74.380	74.550	73.930	74.290	73.787	314
2026-04-15	71.500	71.500	70.910	71.470	70.986	19
2026-04-14	72.200	72.200	72.200	72.200	71.711	0
2026-04-13	71.690	72.200	71.060	72.200	71.711	50
2026-04-10	71.770	71.990	71.680	71.690	71.205	236
2026-04-09	72.430	72.880	72.430	72.780	72.287	346
2026-04-08	70.390	71.160	70.390	71.160	70.678	18
2026-04-07	72.980	72.980	67.330	68.620	68.155	2,102
2026-04-06	66.880	72.990	66.880	72.990	72.496	19
2026-04-02	66.890	66.890	66.890	66.890	66.437	1
2026-04-01	66.750	67.750	66.750	67.630	67.172	112
2026-03-31	66.880	66.880	66.880	66.880	66.427	1
2026-03-30	66.970	66.970	65.250	65.360	64.917	25
2026-03-27	66.730	66.810	66.270	66.300	65.851	188,294
2026-03-26	68.310	68.310	67.600	67.600	67.142	21
2026-03-25	68.720	68.720	68.720	68.720	68.255	8
2026-03-24	66.350	66.350	66.350	66.350	65.901	0
2026-03-23	66.350	66.350	66.350	66.350	65.901	0
2026-03-20	66.350	66.350	66.350	66.350	65.901	25
2026-03-19	65.840	65.930	65.840	65.930	65.484	6
2026-03-18	67.110	67.250	67.110	67.250	66.795	78
2026-03-17	67.930	67.930	67.930	67.930	67.470	1
2026-03-16	67.960	68.540	67.960	68.070	67.609	23
2026-03-13	69.000	69.000	67.530	67.750	67.291	4
2026-03-12	68.430	68.430	68.430	68.430	67.967	0
2026-03-11	68.350	68.430	68.350	68.430	67.967	18
2026-03-10	67.560	68.380	67.560	68.050	67.589	30
2026-03-09	66.510	67.200	66.510	66.910	66.457	29
2026-03-06	69.110	69.110	67.160	67.160	66.705	92
2026-03-05	71.400	71.400	68.800	68.800	68.334	78
2026-03-04	71.530	71.530	71.530	71.530	71.046	0
2026-03-03	72.000	72.070	71.530	71.530	71.046	10,472
2026-03-02	73.160	73.160	72.230	72.230	71.741	119,854
2026-02-27	71.750	72.000	71.560	71.560	71.075	13
2026-02-26	72.910	72.910	72.540	72.540	72.049	2
2026-02-25	73.210	73.420	72.690	73.280	72.784	1,204
2026-02-24	76.580	76.580	72.450	73.060	72.565	330
2026-02-23	75.700	76.010	75.450	76.010	75.495	21
2026-02-20	75.470	75.820	75.470	75.820	75.307	3
2026-02-19	77.450	77.450	77.450	77.450	76.926	0
2026-02-18	77.600	77.820	77.360	77.450	76.926	49
2026-02-13	78.660	78.660	78.660	78.660	78.127	2
2026-02-12	78.150	78.150	78.150	78.150	77.621	2
2026-02-11	76.870	79.450	75.760	77.830	77.303	149
2026-02-10	75.220	76.300	75.090	76.100	75.585	255
2026-02-09	76.860	76.860	76.860	76.860	76.340	4
2026-02-06	79.230	79.230	77.180	77.180	76.657	171
2026-02-05	77.180	78.620	77.180	78.620	78.088	304
2026-02-04	79.150	79.200	77.260	78.240	77.710	410
2026-02-03	78.620	79.220	77.960	77.980	77.452	369
2026-02-02	76.480	78.690	76.480	78.540	78.008	1,043
2026-01-30	71.110	75.310	71.110	75.310	74.800	22
2026-01-29	74.510	76.000	74.510	75.880	75.366	591

← NewerPage 3 of 21 · 1,248 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.