Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 68.490 | 71.150 | 68.060 | 71.150 | 69.246 | 907 |
| 2025-02-11 | 72.000 | 72.000 | 68.950 | 71.830 | 69.908 | 894 |
| 2025-02-10 | 69.370 | 71.850 | 69.200 | 71.850 | 69.928 | 164 |
| 2025-02-07 | 70.410 | 71.870 | 69.170 | 71.870 | 69.947 | 24 |
| 2025-02-06 | 70.770 | 70.770 | 69.420 | 69.720 | 67.855 | 13,929 |
| 2025-02-05 | 69.030 | 70.570 | 68.840 | 70.360 | 68.477 | 1,659 |
| 2025-02-04 | 70.110 | 74.120 | 69.060 | 74.120 | 72.137 | 591 |
| 2025-02-03 | 71.160 | 73.440 | 70.130 | 73.440 | 71.475 | 166 |
| 2025-01-31 | 72.360 | 73.350 | 71.240 | 71.240 | 69.334 | 418 |
| 2025-01-30 | 72.380 | 74.240 | 71.380 | 74.240 | 72.254 | 902 |
| 2025-01-29 | 70.700 | 72.990 | 70.450 | 72.990 | 71.037 | 432 |
| 2025-01-28 | 74.150 | 74.150 | 70.700 | 73.620 | 71.314 | 1,336 |
| 2025-01-27 | 74.870 | 75.050 | 72.830 | 74.800 | 72.457 | 3,080 |
| 2025-01-24 | 79.220 | 79.220 | 72.960 | 74.990 | 72.641 | 1,758 |
| 2025-01-23 | 77.740 | 78.430 | 77.740 | 78.430 | 75.973 | 10 |
| 2025-01-22 | 78.680 | 78.680 | 78.160 | 78.430 | 75.973 | 48 |
| 2025-01-21 | 77.530 | 79.000 | 77.190 | 78.430 | 75.973 | 131 |
| 2025-01-20 | 77.060 | 77.060 | 77.060 | 77.060 | 74.646 | 9 |
| 2025-01-17 | 75.740 | 77.700 | 75.740 | 77.700 | 75.266 | 99 |
| 2025-01-16 | 75.600 | 76.330 | 75.600 | 75.740 | 73.367 | 20,045 |
| 2025-01-15 | 79.370 | 79.900 | 79.110 | 79.110 | 76.632 | 10,170 |
| 2025-01-14 | 75.820 | 77.910 | 75.820 | 77.910 | 75.469 | 203 |
| 2025-01-13 | 77.200 | 77.370 | 77.200 | 77.370 | 74.946 | 10,005 |
| 2025-01-10 | 76.830 | 77.430 | 76.830 | 77.040 | 74.627 | 34,518 |
| 2025-01-09 | 76.810 | 77.700 | 74.940 | 74.950 | 72.602 | 1,230 |
| 2025-01-08 | 77.760 | 77.760 | 77.760 | 77.760 | 75.324 | 0 |
| 2025-01-07 | 77.710 | 79.200 | 74.280 | 77.760 | 75.324 | 3,553 |
| 2025-01-06 | 78.380 | 78.480 | 78.110 | 78.110 | 75.663 | 16 |
| 2025-01-03 | 78.420 | 78.450 | 77.610 | 77.610 | 75.179 | 134 |
| 2025-01-02 | 78.590 | 78.590 | 76.310 | 76.650 | 74.249 | 67 |
| 2024-12-30 | 78.110 | 78.110 | 77.330 | 77.330 | 74.907 | 165 |
| 2024-12-27 | 79.120 | 79.120 | 78.400 | 78.400 | 75.944 | 24 |
| 2024-12-26 | 78.710 | 79.250 | 78.710 | 78.980 | 76.506 | 1,052 |
| 2024-12-23 | 76.530 | 78.360 | 76.530 | 78.160 | 75.711 | 22,174 |
| 2024-12-20 | 74.280 | 76.380 | 74.280 | 75.600 | 73.232 | 52,105 |
| 2024-12-19 | 78.400 | 78.400 | 74.980 | 75.440 | 73.077 | 22,045 |
| 2024-12-18 | 78.990 | 79.310 | 77.680 | 78.270 | 75.818 | 3,014 |
| 2024-12-17 | 76.530 | 78.980 | 76.160 | 78.980 | 76.506 | 60 |
| 2024-12-16 | 79.840 | 79.840 | 76.530 | 78.990 | 76.515 | 3,109 |
| 2024-12-13 | 74.800 | 79.830 | 74.800 | 79.830 | 77.329 | 264 |
| 2024-12-12 | 76.350 | 77.000 | 75.520 | 77.000 | 74.588 | 672 |
| 2024-12-11 | 77.520 | 80.470 | 76.350 | 80.470 | 77.949 | 837 |
| 2024-12-10 | 77.330 | 80.480 | 76.340 | 80.480 | 77.959 | 13,089 |
| 2024-12-09 | 77.890 | 78.690 | 77.890 | 78.240 | 75.789 | 936 |
| 2024-12-06 | 77.520 | 78.490 | 77.520 | 77.890 | 75.450 | 80 |
| 2024-12-05 | 78.640 | 78.640 | 76.730 | 76.880 | 74.472 | 29,640 |
| 2024-12-04 | 79.480 | 79.920 | 79.350 | 79.540 | 77.048 | 149 |
| 2024-12-03 | 81.520 | 81.520 | 79.460 | 79.940 | 77.436 | 878 |
| 2024-12-02 | 81.360 | 81.810 | 80.720 | 81.810 | 79.247 | 624 |
| 2024-11-29 | 80.580 | 81.740 | 79.680 | 80.620 | 78.094 | 606 |
| 2024-11-28 | 77.090 | 78.710 | 77.090 | 78.640 | 76.176 | 43 |
| 2024-11-27 | 77.460 | 78.670 | 77.400 | 78.670 | 76.205 | 51 |
| 2024-11-26 | 79.440 | 79.440 | 77.440 | 77.440 | 75.014 | 252 |
| 2024-11-25 | 77.200 | 79.040 | 76.960 | 78.180 | 75.731 | 1,209 |
| 2024-11-22 | 76.980 | 77.200 | 76.400 | 76.400 | 74.007 | 539 |
| 2024-11-21 | 77.830 | 77.830 | 76.150 | 76.980 | 74.568 | 1,717 |
| 2024-11-19 | 80.560 | 80.560 | 77.760 | 77.760 | 75.324 | 107 |
| 2024-11-18 | 77.600 | 79.760 | 77.530 | 79.760 | 77.261 | 128 |
| 2024-11-14 | 80.580 | 80.580 | 79.150 | 80.000 | 77.494 | 67 |
| 2024-11-13 | 81.980 | 81.980 | 79.780 | 79.780 | 77.281 | 720 |
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.