Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 82.000 | 82.000 | 81.300 | 81.990 | 79.421 | 233 |
| 2024-11-11 | 85.180 | 85.180 | 82.540 | 82.960 | 80.361 | 532 |
| 2024-11-08 | 83.020 | 84.740 | 83.020 | 84.560 | 81.911 | 74 |
| 2024-11-07 | 82.000 | 82.800 | 81.190 | 81.920 | 79.354 | 4,189 |
| 2024-11-06 | 80.240 | 82.000 | 79.280 | 81.520 | 78.966 | 30,182 |
| 2024-11-05 | 78.550 | 78.850 | 77.680 | 77.680 | 75.246 | 63 |
| 2024-11-04 | 79.760 | 79.760 | 76.490 | 76.490 | 74.094 | 9 |
| 2024-11-01 | 78.000 | 78.800 | 78.000 | 78.800 | 76.331 | 6 |
| 2024-10-31 | 80.750 | 80.750 | 77.840 | 78.230 | 75.779 | 88 |
| 2024-10-30 | 82.930 | 82.930 | 79.930 | 79.950 | 77.445 | 49 |
| 2024-10-29 | 79.760 | 81.010 | 79.450 | 80.990 | 78.453 | 35 |
| 2024-10-28 | 78.830 | 78.830 | 77.840 | 78.290 | 75.503 | 243 |
| 2024-10-25 | 78.980 | 79.690 | 78.800 | 79.270 | 76.448 | 634 |
| 2024-10-24 | 75.460 | 78.610 | 75.460 | 77.770 | 75.001 | 5,808 |
| 2024-10-23 | 76.020 | 77.070 | 76.020 | 76.580 | 73.853 | 3,645 |
| 2024-10-22 | 74.000 | 74.200 | 73.290 | 74.200 | 71.558 | 235 |
| 2024-10-21 | 76.010 | 76.010 | 74.000 | 74.400 | 71.751 | 357 |
| 2024-10-18 | 75.460 | 75.460 | 74.830 | 75.250 | 72.571 | 82 |
| 2024-10-17 | 77.800 | 77.800 | 75.150 | 75.340 | 72.658 | 108 |
| 2024-10-16 | 76.720 | 76.720 | 75.420 | 75.420 | 72.735 | 1,221 |
| 2024-10-15 | 77.280 | 77.280 | 75.250 | 75.440 | 72.754 | 20,058 |
| 2024-10-14 | 77.170 | 77.600 | 77.170 | 77.600 | 74.837 | 9 |
| 2024-10-11 | 76.490 | 77.390 | 76.490 | 77.030 | 74.287 | 4,988 |
| 2024-10-10 | 74.740 | 75.650 | 74.740 | 75.610 | 72.918 | 5 |
| 2024-10-09 | 75.080 | 76.270 | 75.080 | 76.270 | 73.554 | 38 |
| 2024-10-08 | 74.840 | 74.840 | 74.840 | 74.840 | 72.175 | 13 |
| 2024-10-07 | 73.720 | 73.900 | 73.180 | 73.180 | 70.574 | 16 |
| 2024-10-04 | 74.000 | 74.000 | 73.720 | 73.720 | 71.095 | 12,112 |
| 2024-10-03 | 73.990 | 73.990 | 73.990 | 73.990 | 71.356 | 0 |
| 2024-10-02 | 73.400 | 74.760 | 73.400 | 73.990 | 71.356 | 48 |
| 2024-10-01 | 74.430 | 74.480 | 72.840 | 73.440 | 70.825 | 56,191 |
| 2024-09-30 | 75.550 | 75.600 | 74.110 | 74.430 | 71.780 | 936 |
| 2024-09-27 | 76.320 | 76.320 | 76.320 | 76.320 | 73.603 | 21 |
| 2024-09-26 | 75.740 | 76.490 | 74.830 | 76.480 | 73.757 | 384 |
| 2024-09-25 | 74.590 | 74.830 | 74.590 | 74.830 | 72.166 | 80 |
| 2024-09-24 | 74.800 | 75.190 | 74.800 | 74.880 | 72.214 | 47,514 |
| 2024-09-23 | 75.530 | 75.530 | 75.000 | 75.250 | 72.571 | 262 |
| 2024-09-20 | 75.000 | 75.000 | 74.000 | 74.050 | 71.414 | 1,333 |
| 2024-09-19 | 74.470 | 76.000 | 74.470 | 76.000 | 73.294 | 134 |
| 2024-09-18 | 74.060 | 74.060 | 73.040 | 73.040 | 70.439 | 315 |
| 2024-09-17 | 73.550 | 73.550 | 73.500 | 73.500 | 70.883 | 2 |
| 2024-09-16 | 73.570 | 73.570 | 72.450 | 73.080 | 70.478 | 41 |
| 2024-09-13 | 73.300 | 73.850 | 73.300 | 73.850 | 71.221 | 89 |
| 2024-09-12 | 75.000 | 75.000 | 73.200 | 73.200 | 70.594 | 626 |
| 2024-09-11 | 75.030 | 75.030 | 75.030 | 75.030 | 72.359 | 250 |
| 2024-09-10 | 75.530 | 75.530 | 74.830 | 75.050 | 72.378 | 308 |
| 2024-09-09 | 73.800 | 75.320 | 73.800 | 74.430 | 71.780 | 50 |
| 2024-09-06 | 74.900 | 74.900 | 73.200 | 73.850 | 71.221 | 215 |
| 2024-09-05 | 75.010 | 75.180 | 74.880 | 74.880 | 72.214 | 207 |
| 2024-09-04 | 75.740 | 77.280 | 75.740 | 76.960 | 74.220 | 373 |
| 2024-09-03 | 79.360 | 79.360 | 75.950 | 76.150 | 73.439 | 5,077 |
| 2024-09-02 | 79.500 | 79.500 | 76.480 | 79.470 | 76.641 | 19 |
| 2024-08-30 | 80.920 | 80.920 | 79.500 | 79.500 | 76.669 | 237 |
| 2024-08-29 | 78.810 | 79.800 | 78.810 | 79.120 | 76.303 | 3,257 |
| 2024-08-28 | 77.360 | 77.440 | 76.400 | 77.440 | 74.683 | 6,367 |
| 2024-08-27 | 76.820 | 77.360 | 76.820 | 77.360 | 74.606 | 8,134 |
| 2024-08-26 | 76.520 | 76.520 | 76.050 | 76.050 | 73.342 | 226 |
| 2024-08-23 | 76.480 | 76.920 | 76.400 | 76.880 | 74.143 | 763 |
| 2024-08-22 | 76.970 | 77.900 | 76.020 | 76.020 | 73.313 | 12,145 |
| 2024-08-21 | 74.970 | 76.490 | 74.550 | 75.740 | 73.043 | 67 |
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.