Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 57.060 | 58.300 | 57.060 | 57.640 | 57.000 | 1,240 |
| 2025-10-29 | 59.360 | 59.360 | 57.030 | 57.030 | 56.070 | 1,582 |
| 2025-10-28 | 61.320 | 61.320 | 59.630 | 59.630 | 58.626 | 365 |
| 2025-10-27 | 60.890 | 61.010 | 60.650 | 60.710 | 59.688 | 135 |
| 2025-10-24 | 62.060 | 62.270 | 60.750 | 60.890 | 59.865 | 172 |
| 2025-10-23 | 62.160 | 62.390 | 60.430 | 62.060 | 61.015 | 2,098 |
| 2025-10-22 | 59.200 | 62.220 | 58.900 | 61.540 | 60.504 | 1,826 |
| 2025-10-21 | 65.080 | 65.210 | 64.530 | 65.150 | 64.053 | 884 |
| 2025-10-20 | 62.750 | 64.450 | 62.520 | 64.430 | 63.345 | 213 |
← NewerPage 5 of 5 · 249 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.