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 |
| 2026-09-18 | 90.300 | 91.000 | 90.300 | 91.000 | 91.000 | 17 |
| 2026-09-17 | 88.990 | 88.990 | 88.800 | 88.800 | 88.800 | 53 |
| 2026-09-16 | 91.170 | 91.170 | 89.180 | 89.180 | 89.180 | 1,405 |
| 2026-09-15 | 90.810 | 90.810 | 90.630 | 90.630 | 90.630 | 863 |
| 2026-09-14 | 89.010 | 90.900 | 89.010 | 90.830 | 90.830 | 36 |
| 2026-09-11 | 89.000 | 93.040 | 89.000 | 91.700 | 91.700 | 82 |
| 2026-09-10 | 88.000 | 88.290 | 87.830 | 88.180 | 88.180 | 236 |
| 2026-09-09 | 88.390 | 89.110 | 88.390 | 88.570 | 88.570 | 270 |
| 2026-09-08 | 87.840 | 88.200 | 87.470 | 87.470 | 87.470 | 15 |
| 2026-09-04 | 88.000 | 88.210 | 85.910 | 85.910 | 85.910 | 30 |
| 2026-09-03 | 86.860 | 86.860 | 84.480 | 86.280 | 86.280 | 1,713 |
| 2026-09-02 | 86.390 | 87.130 | 85.990 | 86.860 | 86.860 | 236 |
| 2026-09-01 | 86.320 | 87.270 | 85.990 | 87.010 | 87.010 | 759 |
| 2026-08-31 | 90.080 | 90.450 | 89.910 | 90.340 | 90.340 | 3,000 |
| 2026-08-28 | 91.160 | 91.160 | 89.300 | 89.910 | 89.910 | 436 |
| 2026-08-27 | 91.010 | 91.600 | 91.010 | 91.600 | 91.600 | 76 |
| 2026-08-26 | 89.180 | 90.230 | 89.180 | 90.100 | 90.100 | 93 |
| 2026-08-25 | 88.910 | 89.110 | 88.780 | 89.110 | 89.110 | 829 |
| 2026-08-24 | 89.470 | 89.570 | 87.620 | 88.900 | 88.900 | 4,973 |
| 2026-08-21 | 91.350 | 91.350 | 90.230 | 90.600 | 90.600 | 77 |
| 2026-08-20 | 92.000 | 92.300 | 92.000 | 92.280 | 92.280 | 28 |
| 2026-08-19 | 94.050 | 94.050 | 93.200 | 93.200 | 93.200 | 153 |
| 2026-08-18 | 99.280 | 99.280 | 93.810 | 94.310 | 94.310 | 212 |
| 2026-08-17 | 98.060 | 98.290 | 98.060 | 98.290 | 98.290 | 203 |
| 2026-08-14 | 97.110 | 97.120 | 97.000 | 97.120 | 97.120 | 14 |
| 2026-08-13 | 95.810 | 95.810 | 95.320 | 95.320 | 95.320 | 166 |
| 2026-08-12 | 97.500 | 97.500 | 95.400 | 95.400 | 95.400 | 571 |
| 2026-08-11 | 97.110 | 97.380 | 96.600 | 96.600 | 96.600 | 8 |
| 2026-08-10 | 97.820 | 97.820 | 95.620 | 96.200 | 96.200 | 18,866 |
| 2026-08-07 | 97.200 | 97.200 | 96.420 | 96.500 | 96.500 | 729 |
| 2026-08-06 | 95.940 | 95.940 | 95.050 | 95.050 | 95.050 | 1,075 |
| 2026-08-05 | 95.940 | 95.940 | 95.940 | 95.940 | 95.940 | 1 |
| 2026-08-04 | 97.080 | 97.600 | 97.080 | 97.600 | 97.600 | 18,069 |
| 2026-08-03 | 93.970 | 93.970 | 89.600 | 91.110 | 91.110 | 189 |
| 2026-07-31 | 93.590 | 94.590 | 93.590 | 93.970 | 93.970 | 302 |
| 2026-07-30 | 93.000 | 96.030 | 93.000 | 95.000 | 94.518 | 277 |
| 2026-07-29 | 96.210 | 96.210 | 92.620 | 93.170 | 92.851 | 60 |
| 2026-07-28 | 93.940 | 95.250 | 93.940 | 95.250 | 94.924 | 1,577 |
| 2026-07-27 | 93.300 | 94.900 | 93.300 | 94.900 | 94.575 | 121 |
| 2026-07-24 | 96.760 | 96.760 | 92.700 | 92.700 | 92.383 | 63 |
Page 1 of 3 · 126 trading daysOlder →
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.