Texas Instruments Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	74.200	74.590	74.140	74.500	73.672	418
2026-01-27	68.490	68.490	68.320	68.320	67.561	113
2026-01-26	67.560	69.360	67.560	69.360	68.589	2
2026-01-23	68.320	68.320	68.180	68.180	67.422	25
2026-01-22	69.520	69.520	68.420	68.420	67.660	8
2026-01-21	68.750	69.240	68.750	69.180	68.411	17
2026-01-20	67.550	67.550	67.550	67.550	66.799	126
2026-01-19	68.750	68.750	68.750	68.750	67.986	0
2026-01-16	68.450	68.750	68.450	68.750	67.986	3
2026-01-15	70.000	70.000	68.120	68.120	67.363	27
2026-01-14	68.150	68.450	68.060	68.060	67.304	110
2026-01-13	67.530	67.530	67.530	67.530	66.780	20
2026-01-12	67.810	67.900	67.750	67.750	66.997	112
2026-01-09	68.030	68.220	67.620	68.220	67.462	235
2026-01-08	66.490	66.490	65.160	65.160	64.436	11
2026-01-07	68.660	68.660	66.230	66.250	65.514	818
2026-01-06	65.490	68.600	65.490	68.530	67.769	3,853
2026-01-05	64.510	65.730	64.330	65.730	65.000	89
2026-01-02	63.990	64.510	63.770	64.240	63.526	3,191
2025-12-30	65.110	65.110	65.110	65.110	64.387	0
2025-12-29	65.960	65.960	65.040	65.110	64.387	7
2025-12-26	65.300	65.300	65.300	65.300	64.574	1
2025-12-23	65.510	65.510	65.250	65.250	64.525	47
2025-12-22	66.090	67.000	66.090	66.810	66.068	997
2025-12-19	65.150	65.510	65.150	65.510	64.782	122
2025-12-18	64.000	65.530	64.000	65.500	64.772	202
2025-12-17	65.510	65.510	64.000	64.000	63.289	1,539
2025-12-16	64.020	64.830	64.020	64.830	64.110	105
2025-12-15	63.940	64.670	62.240	64.350	63.635	636
2025-12-12	65.290	65.350	65.290	65.350	64.624	11
2025-12-11	66.400	66.400	64.830	64.830	64.110	153
2025-12-10	64.690	66.500	64.690	66.400	65.662	274
2025-12-09	65.210	65.930	65.200	65.420	64.693	135
2025-12-08	65.740	66.040	65.010	65.010	64.288	860
2025-12-05	64.840	67.030	64.250	66.980	66.236	712
2025-12-04	64.280	64.280	64.010	64.190	63.477	6
2025-12-03	62.150	64.370	62.150	64.350	63.635	57
2025-12-02	59.890	63.120	59.890	62.280	61.588	3,078
2025-12-01	60.250	60.270	59.240	60.150	59.482	782
2025-11-28	59.350	60.080	59.000	59.650	58.987	256
2025-11-27	60.010	61.000	56.960	61.000	60.322	5
2025-11-26	57.990	59.140	57.990	58.990	58.335	128
2025-11-25	58.840	58.840	57.510	57.900	57.257	26
2025-11-24	57.340	58.370	57.340	58.340	57.692	228
2025-11-21	56.690	58.040	56.690	58.040	57.395	645
2025-11-19	56.040	56.350	56.040	56.110	55.487	326
2025-11-18	53.440	56.100	53.440	56.040	55.417	962
2025-11-17	55.950	56.090	54.540	54.540	53.934	1,236
2025-11-14	57.000	57.000	55.950	55.950	55.328	974
2025-11-13	58.040	58.040	57.500	57.500	56.861	480
2025-11-12	57.660	57.660	57.660	57.660	57.019	3
2025-11-11	57.100	57.100	56.000	56.010	55.388	247
2025-11-10	56.940	57.400	56.530	56.530	55.902	707
2025-11-07	57.590	57.590	56.010	56.750	56.119	187
2025-11-06	58.320	58.320	57.770	57.770	57.128	48
2025-11-05	57.290	58.510	57.180	58.510	57.860	2,245
2025-11-04	57.770	57.770	57.290	57.290	56.653	51
2025-11-03	57.880	57.880	57.380	57.770	57.128	706
2025-10-31	57.360	58.080	57.360	58.020	57.375	433
2025-10-30	57.060	58.300	57.060	57.640	57.000	1,240

← NewerPage 4 of 21 · 1,251 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.