Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 95.500 | 95.500 | 92.460 | 93.510 | 93.510 | 264 |
| 2026-10-16 | 92.750 | 95.130 | 92.750 | 94.700 | 94.700 | 268 |
| 2026-10-15 | 92.830 | 92.830 | 92.750 | 92.750 | 92.750 | 2 |
| 2026-10-14 | 94.890 | 94.890 | 93.880 | 93.880 | 93.880 | 11 |
| 2026-10-13 | 93.960 | 96.530 | 93.960 | 96.480 | 96.480 | 8,398 |
| 2026-10-09 | 97.040 | 97.040 | 93.780 | 94.300 | 94.300 | 138 |
| 2026-10-08 | 96.150 | 97.980 | 95.500 | 97.980 | 97.980 | 36 |
| 2026-10-07 | 95.490 | 97.220 | 94.900 | 97.220 | 97.220 | 3,092 |
| 2026-10-06 | 97.610 | 98.900 | 97.610 | 98.900 | 98.900 | 234 |
| 2026-10-05 | 98.000 | 98.430 | 97.100 | 98.430 | 98.430 | 572 |
| 2026-10-02 | 101.18 | 103.00 | 101.18 | 102.70 | 102.70 | 1,128 |
| 2026-10-01 | 96.930 | 96.930 | 94.980 | 94.980 | 94.980 | 202 |
| 2026-09-30 | 97.790 | 97.790 | 96.810 | 97.000 | 97.000 | 58 |
| 2026-09-29 | 97.710 | 98.100 | 97.710 | 98.100 | 98.100 | 14,176 |
| 2026-09-28 | 96.420 | 97.180 | 95.710 | 96.520 | 96.520 | 1,082 |
| 2026-09-25 | 96.270 | 96.270 | 95.730 | 95.730 | 95.730 | 110 |
| 2026-09-24 | 93.000 | 93.840 | 93.000 | 93.840 | 93.840 | 201 |
| 2026-09-23 | 92.810 | 93.840 | 92.810 | 93.840 | 93.840 | 153 |
| 2026-09-22 | 91.800 | 92.230 | 91.800 | 92.100 | 92.100 | 71 |
| 2026-09-21 | 92.340 | 92.510 | 90.500 | 92.510 | 92.510 | 419 |
Page 1 of 1 · 20 trading days
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.