Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 70.310 | 70.310 | 70.290 | 70.290 | 68.789 | 3 |
| 2025-05-13 | 70.110 | 70.670 | 70.110 | 70.360 | 68.858 | 245 |
| 2025-05-12 | 68.330 | 71.610 | 68.330 | 71.370 | 69.846 | 606 |
| 2025-05-09 | 63.370 | 64.820 | 63.370 | 64.820 | 63.436 | 43 |
| 2025-05-08 | 62.940 | 63.090 | 62.820 | 62.820 | 61.479 | 4 |
| 2025-05-07 | 62.210 | 62.680 | 62.210 | 62.220 | 60.892 | 129 |
| 2025-05-06 | 61.520 | 61.520 | 61.000 | 61.330 | 60.021 | 6 |
| 2025-05-05 | 61.760 | 61.760 | 61.520 | 61.520 | 60.207 | 131 |
| 2025-05-02 | 61.070 | 62.660 | 61.070 | 62.400 | 61.068 | 204 |
| 2025-04-30 | 60.390 | 60.390 | 59.540 | 59.970 | 58.690 | 121 |
| 2025-04-29 | 60.180 | 60.500 | 59.980 | 60.390 | 59.101 | 218 |
| 2025-04-28 | 61.290 | 61.290 | 60.910 | 60.910 | 59.280 | 60 |
| 2025-04-25 | 61.520 | 61.930 | 61.520 | 61.900 | 60.244 | 91 |
| 2025-04-24 | 62.980 | 62.980 | 60.340 | 60.850 | 59.222 | 2,125 |
| 2025-04-23 | 57.940 | 58.980 | 57.780 | 58.150 | 56.594 | 885 |
| 2025-04-22 | 55.670 | 56.750 | 55.670 | 55.750 | 54.258 | 358 |
| 2025-04-17 | 57.770 | 57.850 | 57.290 | 57.850 | 56.302 | 31 |
| 2025-04-16 | 58.000 | 58.370 | 56.500 | 56.500 | 54.988 | 1,523 |
| 2025-04-15 | 59.500 | 59.770 | 59.210 | 59.440 | 57.850 | 516 |
| 2025-04-14 | 58.620 | 59.550 | 58.620 | 59.320 | 57.733 | 41 |
| 2025-04-11 | 57.500 | 58.090 | 55.670 | 58.090 | 56.536 | 1,068 |
| 2025-04-10 | 62.950 | 62.950 | 60.780 | 61.290 | 59.650 | 134 |
| 2025-04-09 | 62.520 | 65.620 | 62.520 | 65.620 | 63.864 | 137 |
| 2025-04-08 | 62.000 | 62.070 | 58.110 | 58.110 | 56.555 | 85 |
| 2025-04-07 | 58.400 | 61.520 | 57.600 | 60.550 | 58.930 | 529 |
| 2025-04-04 | 60.420 | 60.620 | 59.600 | 59.600 | 58.005 | 155 |
| 2025-04-03 | 65.580 | 65.580 | 61.960 | 62.240 | 60.575 | 395 |
| 2025-04-02 | 67.240 | 67.240 | 67.200 | 67.200 | 65.402 | 104 |
| 2025-04-01 | 69.140 | 69.140 | 66.400 | 66.570 | 64.789 | 305 |
| 2025-03-31 | 67.810 | 68.450 | 67.810 | 68.450 | 66.619 | 151 |
| 2025-03-28 | 68.760 | 68.760 | 67.760 | 67.760 | 65.947 | 75 |
| 2025-03-27 | 69.640 | 69.960 | 69.000 | 69.820 | 67.952 | 12 |
| 2025-03-26 | 70.530 | 70.720 | 70.360 | 70.530 | 68.643 | 7 |
| 2025-03-25 | 71.770 | 71.770 | 70.230 | 70.230 | 68.351 | 5 |
| 2025-03-24 | 70.510 | 71.190 | 70.510 | 71.050 | 69.149 | 46 |
| 2025-03-21 | 67.960 | 68.550 | 67.960 | 68.550 | 66.716 | 37 |
| 2025-03-20 | 69.410 | 69.410 | 67.980 | 68.360 | 66.531 | 48 |
| 2025-03-19 | 67.950 | 68.720 | 67.900 | 68.720 | 66.881 | 31 |
| 2025-03-18 | 67.860 | 67.860 | 67.350 | 67.860 | 66.044 | 9 |
| 2025-03-17 | 67.000 | 67.160 | 67.000 | 67.160 | 65.363 | 3 |
| 2025-03-14 | 67.550 | 67.550 | 66.870 | 67.000 | 65.207 | 1,919 |
| 2025-03-13 | 67.090 | 68.440 | 67.010 | 67.120 | 65.324 | 64 |
| 2025-03-12 | 69.190 | 69.230 | 68.100 | 68.100 | 66.278 | 467 |
| 2025-03-11 | 70.250 | 70.250 | 69.000 | 69.670 | 67.806 | 380 |
| 2025-03-10 | 73.170 | 73.170 | 73.050 | 73.050 | 71.095 | 140 |
| 2025-03-07 | 72.900 | 73.860 | 72.900 | 73.340 | 71.378 | 8 |
| 2025-03-06 | 73.010 | 73.010 | 72.940 | 72.940 | 70.988 | 2 |
| 2025-03-05 | 74.150 | 75.200 | 74.150 | 74.990 | 72.984 | 55 |
| 2025-02-28 | 75.480 | 75.480 | 75.100 | 75.210 | 73.198 | 284 |
| 2025-02-27 | 76.130 | 76.130 | 76.130 | 76.130 | 74.093 | 30 |
| 2025-02-26 | 76.220 | 76.840 | 76.090 | 76.780 | 74.726 | 353 |
| 2025-02-25 | 76.870 | 77.710 | 76.700 | 77.030 | 74.969 | 256 |
| 2025-02-24 | 77.530 | 78.150 | 77.500 | 77.800 | 75.718 | 488 |
| 2025-02-21 | 77.460 | 77.460 | 77.000 | 77.460 | 75.387 | 172 |
| 2025-02-20 | 74.620 | 77.260 | 74.210 | 77.260 | 75.193 | 1,380 |
| 2025-02-19 | 71.160 | 75.280 | 71.160 | 75.280 | 73.266 | 1,212 |
| 2025-02-18 | 70.160 | 71.160 | 70.140 | 71.160 | 69.256 | 122 |
| 2025-02-17 | 70.370 | 70.370 | 70.010 | 70.370 | 68.487 | 13 |
| 2025-02-14 | 70.150 | 70.380 | 70.000 | 70.370 | 68.487 | 2,039 |
| 2025-02-13 | 70.300 | 70.380 | 69.650 | 70.380 | 68.497 | 113 |
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.