Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 68.000 | 68.000 | 67.060 | 67.060 | 65.931 | 606 |
| 2025-08-06 | 67.760 | 68.000 | 67.340 | 67.550 | 66.413 | 157 |
| 2025-08-05 | 68.260 | 68.260 | 68.050 | 68.050 | 66.904 | 617 |
| 2025-08-04 | 66.850 | 67.130 | 66.620 | 66.730 | 65.606 | 471 |
| 2025-08-01 | 66.530 | 66.790 | 66.530 | 66.780 | 65.656 | 15 |
| 2025-07-31 | 69.520 | 69.520 | 67.310 | 67.390 | 66.255 | 1,199 |
| 2025-07-30 | 71.270 | 71.270 | 69.980 | 70.000 | 68.821 | 240 |
| 2025-07-29 | 70.420 | 71.460 | 70.420 | 70.770 | 69.259 | 564 |
| 2025-07-28 | 68.660 | 70.910 | 68.660 | 70.490 | 68.985 | 1,805 |
| 2025-07-25 | 68.250 | 68.670 | 67.550 | 68.390 | 66.930 | 1,528 |
| 2025-07-24 | 68.900 | 69.390 | 66.310 | 66.310 | 64.894 | 2,398 |
| 2025-07-23 | 72.600 | 72.600 | 68.290 | 68.290 | 66.832 | 7,842 |
| 2025-07-22 | 79.370 | 79.600 | 78.910 | 79.600 | 77.901 | 140 |
| 2025-07-21 | 80.080 | 81.120 | 79.800 | 80.010 | 78.302 | 185 |
| 2025-07-18 | 80.750 | 80.750 | 80.250 | 80.620 | 78.899 | 1,649 |
| 2025-07-17 | 79.760 | 80.110 | 79.760 | 79.760 | 78.057 | 128 |
| 2025-07-16 | 80.910 | 80.910 | 79.390 | 80.110 | 78.400 | 83 |
| 2025-07-15 | 82.700 | 82.700 | 80.850 | 80.850 | 79.124 | 3,397 |
| 2025-07-14 | 81.880 | 81.880 | 81.880 | 81.880 | 80.132 | 200 |
| 2025-07-11 | 80.970 | 82.230 | 80.970 | 81.680 | 79.936 | 1,221 |
| 2025-07-10 | 80.490 | 81.450 | 80.490 | 80.960 | 79.232 | 349 |
| 2025-07-09 | 78.430 | 79.200 | 78.410 | 79.200 | 77.509 | 25 |
| 2025-07-08 | 78.510 | 79.900 | 78.500 | 78.720 | 77.039 | 58 |
| 2025-07-07 | 77.990 | 77.990 | 77.380 | 77.530 | 75.875 | 81 |
| 2025-07-04 | 78.740 | 78.740 | 78.640 | 78.640 | 76.961 | 3 |
| 2025-07-03 | 77.950 | 78.100 | 77.950 | 78.100 | 76.433 | 3 |
| 2025-07-02 | 77.000 | 77.900 | 77.000 | 77.900 | 76.237 | 207 |
| 2025-07-01 | 75.420 | 76.730 | 75.420 | 76.730 | 75.092 | 5 |
| 2025-06-30 | 74.670 | 74.670 | 74.670 | 74.670 | 73.076 | 1 |
| 2025-06-27 | 75.810 | 75.810 | 75.810 | 75.810 | 74.192 | 2 |
| 2025-06-26 | 75.800 | 76.020 | 75.440 | 75.810 | 74.192 | 114 |
| 2025-06-25 | 75.930 | 75.930 | 75.120 | 75.120 | 73.516 | 48 |
| 2025-06-24 | 74.360 | 75.900 | 74.360 | 75.820 | 74.201 | 942 |
| 2025-06-23 | 73.350 | 73.350 | 73.280 | 73.280 | 71.716 | 18 |
| 2025-06-20 | 72.360 | 72.870 | 72.360 | 72.870 | 71.314 | 1,505 |
| 2025-06-18 | 72.810 | 72.810 | 72.810 | 72.810 | 71.256 | 0 |
| 2025-06-17 | 72.860 | 73.100 | 72.810 | 72.810 | 71.256 | 52 |
| 2025-06-16 | 72.880 | 73.450 | 72.800 | 73.160 | 71.598 | 31 |
| 2025-06-13 | 72.890 | 73.160 | 72.420 | 72.420 | 70.874 | 69 |
| 2025-06-12 | 73.800 | 74.310 | 73.570 | 74.000 | 72.420 | 101 |
| 2025-06-11 | 75.320 | 75.320 | 75.320 | 75.320 | 73.712 | 4 |
| 2025-06-10 | 74.160 | 74.160 | 74.160 | 74.160 | 72.577 | 0 |
| 2025-06-09 | 71.600 | 74.160 | 71.600 | 74.160 | 72.577 | 55 |
| 2025-06-06 | 72.000 | 72.480 | 72.000 | 72.480 | 70.933 | 40 |
| 2025-06-05 | 70.640 | 71.660 | 70.640 | 71.000 | 69.484 | 32 |
| 2025-06-04 | 71.190 | 72.260 | 71.190 | 72.090 | 70.551 | 219 |
| 2025-06-03 | 70.300 | 70.310 | 70.300 | 70.310 | 68.809 | 15 |
| 2025-06-02 | 68.460 | 69.720 | 68.460 | 69.680 | 68.192 | 41 |
| 2025-05-30 | 68.700 | 68.700 | 68.700 | 68.700 | 67.233 | 15 |
| 2025-05-29 | 70.150 | 70.150 | 69.220 | 69.800 | 68.310 | 102 |
| 2025-05-28 | 70.000 | 71.190 | 70.000 | 71.190 | 69.670 | 202 |
| 2025-05-27 | 68.880 | 68.880 | 68.720 | 68.720 | 67.253 | 114 |
| 2025-05-26 | 66.750 | 66.750 | 66.730 | 66.750 | 65.325 | 3 |
| 2025-05-23 | 67.000 | 67.000 | 66.250 | 66.730 | 65.305 | 228 |
| 2025-05-22 | 70.060 | 70.060 | 67.440 | 68.560 | 67.096 | 2,873 |
| 2025-05-21 | 71.460 | 71.460 | 69.740 | 70.060 | 68.564 | 65 |
| 2025-05-20 | 70.530 | 71.460 | 70.530 | 71.460 | 69.934 | 97 |
| 2025-05-19 | 70.420 | 70.470 | 70.400 | 70.410 | 68.907 | 90 |
| 2025-05-16 | 70.860 | 70.860 | 70.860 | 70.860 | 69.347 | 15 |
| 2025-05-15 | 70.000 | 71.000 | 70.000 | 71.000 | 69.484 | 14 |
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.