Texas Instruments Incorporated historical data

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

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
2025-10-17	64.490	64.490	63.610	63.610	62.539	7
2025-10-16	63.830	64.090	63.500	63.590	62.519	464
2025-10-15	63.800	63.830	62.520	63.830	62.755	643
2025-10-14	63.800	64.010	63.800	63.820	62.745	9
2025-10-13	63.190	64.050	62.820	64.050	62.971	73
2025-10-10	65.910	65.910	63.500	63.550	62.480	139
2025-10-09	63.190	63.190	63.190	63.190	62.126	0
2025-10-08	62.970	63.190	62.970	63.190	62.126	7
2025-10-07	64.090	64.300	63.330	63.330	62.264	1,973
2025-10-06	65.000	65.000	63.960	64.500	63.414	50
2025-10-03	65.950	66.210	64.020	64.350	63.266	198
2025-10-02	65.110	65.130	64.760	64.760	63.670	13
2025-10-01	64.470	64.470	63.280	63.510	62.441	302
2025-09-30	64.960	64.960	64.610	64.680	63.591	205
2025-09-29	66.080	66.080	65.130	65.380	64.279	63
2025-09-26	65.950	66.920	65.660	65.660	64.554	513
2025-09-25	65.060	65.060	64.820	64.820	63.729	32
2025-09-24	65.000	65.520	65.000	65.520	64.417	127
2025-09-23	64.100	64.100	63.910	64.090	63.011	160
2025-09-22	64.360	64.360	63.790	64.100	63.021	619
2025-09-19	64.680	64.750	63.300	63.720	62.647	475
2025-09-18	64.440	64.440	64.440	64.440	63.355	50
2025-09-17	63.240	63.900	63.240	63.770	62.696	112
2025-09-16	63.280	63.280	62.610	62.610	61.556	73
2025-09-15	63.000	63.420	62.500	62.930	61.870	620
2025-09-12	65.690	65.730	65.300	65.300	64.200	161
2025-09-11	66.500	66.500	65.590	66.010	64.898	1,276
2025-09-10	67.000	67.000	66.140	66.160	65.046	138
2025-09-09	66.710	66.710	66.710	66.710	65.587	1
2025-09-08	67.690	67.690	66.400	66.900	65.773	133
2025-09-05	67.070	67.800	66.570	67.520	66.383	358
2025-09-04	68.460	68.630	66.400	68.440	67.288	795
2025-09-03	71.310	71.310	70.270	70.700	69.509	118
2025-09-02	72.490	72.490	72.240	72.240	71.024	604
2025-09-01	73.180	73.180	73.180	73.180	71.948	0
2025-08-29	73.470	73.540	73.180	73.180	71.948	78
2025-08-28	73.790	73.790	73.790	73.790	72.547	22
2025-08-27	74.800	74.800	74.130	74.130	72.882	3
2025-08-26	74.700	74.800	74.630	74.800	73.540	1,352
2025-08-25	74.580	74.580	74.580	74.580	73.324	0
2025-08-22	73.400	75.310	73.210	74.580	73.324	3,221
2025-08-21	71.650	73.490	71.650	73.490	72.253	1,002
2025-08-20	71.650	73.120	71.550	73.120	71.889	514
2025-08-19	70.700	72.100	70.700	71.890	70.679	664
2025-08-18	70.560	70.560	70.080	70.080	68.900	537
2025-08-15	70.140	70.140	69.210	69.860	68.684	257
2025-08-14	69.230	69.440	68.770	69.440	68.271	91
2025-08-13	69.320	69.440	69.140	69.210	68.045	320
2025-08-12	69.520	69.520	68.800	69.050	67.887	317
2025-08-11	68.350	68.350	66.700	66.700	65.577	131
2025-08-08	66.990	67.920	66.990	67.920	66.776	199

← NewerPage 5 of 21 · 1,252 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.