Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 86.790 | 90.600 | 86.790 | 90.600 | 89.987 | 290 |
| 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 |
← NewerPage 3 of 3 · 126 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.