Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 200.37 | 203.13 | 198.68 | 203.01 | 192.07 | 4,477 |
| 2024-08-14 | 197.01 | 197.39 | 193.39 | 195.26 | 184.74 | 6,111 |
| 2024-08-13 | 193.04 | 197.67 | 193.04 | 197.04 | 186.42 | 2,908 |
| 2024-08-12 | 192.80 | 193.51 | 190.94 | 191.05 | 180.75 | 1,830 |
| 2024-08-09 | 192.00 | 193.27 | 189.91 | 192.60 | 182.22 | 4,196 |
| 2024-08-08 | 187.95 | 193.51 | 185.70 | 193.51 | 183.08 | 3,289 |
| 2024-08-07 | 190.29 | 191.29 | 185.37 | 185.37 | 175.38 | 11,589 |
| 2024-08-06 | 183.35 | 189.66 | 183.00 | 189.38 | 179.17 | 7,421 |
| 2024-08-05 | 182.69 | 187.96 | 181.98 | 181.98 | 172.17 | 10,726 |
| 2024-08-02 | 193.43 | 193.43 | 186.77 | 186.89 | 176.81 | 7,476 |
| 2024-08-01 | 202.44 | 204.09 | 192.32 | 196.19 | 185.62 | 11,020 |
| 2024-07-31 | 204.46 | 204.46 | 199.55 | 201.04 | 190.21 | 5,738 |
| 2024-07-30 | 204.22 | 204.32 | 199.75 | 201.91 | 189.80 | 5,847 |
| 2024-07-29 | 203.81 | 204.02 | 200.76 | 202.25 | 190.12 | 2,184 |
| 2024-07-26 | 200.47 | 204.18 | 199.10 | 202.95 | 190.78 | 8,166 |
| 2024-07-25 | 197.82 | 201.05 | 194.08 | 200.51 | 188.48 | 13,687 |
| 2024-07-24 | 205.28 | 206.42 | 198.23 | 198.26 | 186.37 | 5,341 |
| 2024-07-23 | 200.76 | 202.10 | 197.52 | 198.94 | 187.01 | 6,751 |
| 2024-07-22 | 200.40 | 204.52 | 200.00 | 204.28 | 192.03 | 2,325 |
| 2024-07-19 | 205.38 | 206.08 | 199.78 | 200.16 | 188.15 | 6,921 |
| 2024-07-18 | 204.86 | 206.84 | 203.31 | 206.08 | 193.72 | 23,643 |
| 2024-07-17 | 203.00 | 210.72 | 203.00 | 206.79 | 194.39 | 6,816 |
| 2024-07-16 | 203.48 | 206.23 | 201.76 | 205.52 | 193.19 | 215,956 |
| 2024-07-15 | 204.00 | 204.00 | 201.44 | 202.29 | 190.16 | 5,798 |
| 2024-07-12 | 199.90 | 205.21 | 199.90 | 204.80 | 192.52 | 3,053 |
| 2024-07-11 | 203.78 | 203.81 | 200.30 | 200.63 | 188.60 | 3,599 |
| 2024-07-10 | 201.30 | 202.89 | 201.30 | 202.69 | 190.54 | 4,969 |
| 2024-07-09 | 202.02 | 202.16 | 199.13 | 199.91 | 187.92 | 4,478 |
| 2024-07-08 | 198.23 | 201.50 | 198.23 | 201.09 | 189.03 | 8,572 |
| 2024-07-05 | 199.80 | 199.85 | 197.30 | 199.17 | 187.22 | 4,519 |
| 2024-07-03 | 198.42 | 199.51 | 196.13 | 197.73 | 185.87 | 8,917 |
| 2024-07-02 | 194.82 | 198.18 | 194.52 | 198.18 | 186.29 | 12,664 |
| 2024-07-01 | 193.34 | 194.49 | 192.89 | 193.78 | 182.16 | 3,346 |
| 2024-06-28 | 194.03 | 197.88 | 193.43 | 194.90 | 183.21 | 615,969 |
| 2024-06-27 | 192.67 | 193.52 | 191.83 | 193.33 | 181.73 | 6,800 |
| 2024-06-26 | 194.47 | 195.00 | 193.02 | 193.02 | 181.44 | 631,801 |
| 2024-06-25 | 193.91 | 194.94 | 193.02 | 193.92 | 182.29 | 56,357 |
| 2024-06-24 | 195.49 | 196.53 | 193.40 | 193.88 | 182.25 | 8,851 |
| 2024-06-21 | 195.25 | 197.16 | 193.57 | 196.41 | 184.63 | 7,174 |
| 2024-06-20 | 194.56 | 194.56 | 192.18 | 193.23 | 181.64 | 70,816 |
| 2024-06-19 | 196.25 | 196.25 | 196.25 | 196.25 | 184.48 | 330 |
| 2024-06-18 | 195.24 | 196.72 | 194.37 | 196.53 | 184.74 | 8,430 |
| 2024-06-17 | 193.27 | 194.58 | 192.21 | 194.58 | 182.91 | 6,233 |
| 2024-06-14 | 195.42 | 195.42 | 193.14 | 193.89 | 182.26 | 5,836 |
| 2024-06-13 | 197.40 | 197.40 | 194.97 | 196.83 | 185.02 | 8,754 |
| 2024-06-12 | 197.44 | 201.28 | 197.44 | 200.33 | 188.31 | 29,489 |
| 2024-06-11 | 197.15 | 197.15 | 194.47 | 196.93 | 185.12 | 4,504 |
| 2024-06-10 | 194.40 | 196.78 | 194.02 | 196.30 | 184.53 | 6,533 |
| 2024-06-07 | 196.24 | 197.16 | 195.33 | 195.52 | 183.79 | 6,876 |
| 2024-06-06 | 195.98 | 195.98 | 194.59 | 195.28 | 183.57 | 14,947 |
| 2024-06-05 | 194.78 | 195.99 | 193.56 | 195.99 | 184.24 | 6,744 |
| 2024-06-04 | 193.31 | 193.48 | 192.07 | 193.16 | 181.57 | 3,070 |
| 2024-06-03 | 195.45 | 196.58 | 191.80 | 192.74 | 181.18 | 17,306 |
| 2024-05-31 | 195.16 | 196.68 | 190.39 | 191.93 | 180.42 | 9,222 |
| 2024-05-30 | 195.45 | 195.45 | 193.74 | 194.06 | 182.42 | 71,580 |
| 2024-05-29 | 199.11 | 199.11 | 195.34 | 196.02 | 184.26 | 3,226 |
| 2024-05-28 | 199.42 | 206.00 | 198.71 | 199.83 | 187.84 | 141,378 |
| 2024-05-24 | 199.00 | 199.62 | 197.94 | 199.03 | 187.09 | 5,093 |
| 2024-05-23 | 203.80 | 203.80 | 197.22 | 197.22 | 185.39 | 40,636 |
| 2024-05-22 | 199.98 | 203.60 | 199.71 | 201.53 | 189.44 | 5,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.4200 USD |
| 2026-05-01 | 1.4200 USD |
| 2026-01-29 | 1.4200 USD |
| 2025-10-30 | 1.4200 USD |
| 2025-07-30 | 1.3600 USD |
| 2025-04-29 | 1.3600 USD |
| 2025-01-30 | 1.3600 USD |
| 2024-10-30 | 1.3600 USD |
| 2024-07-31 | 1.3000 USD |
| 2024-05-07 | 1.3000 USD |
| 2024-01-30 | 1.3000 USD |
| 2023-10-30 | 1.3000 USD |
| 2023-07-28 | 1.2400 USD |
| 2023-05-05 | 1.2400 USD |
| 2023-01-30 | 1.2400 USD |
| 2022-10-28 | 1.2400 USD |
| 2022-07-29 | 1.1500 USD |
| 2022-05-06 | 1.1500 USD |
| 2022-01-28 | 1.1500 USD |
| 2021-10-29 | 1.1500 USD |
| 2021-07-23 | 1.0200 USD |
| 2021-04-30 | 1.0200 USD |
| 2021-01-29 | 1.0200 USD |
| 2020-10-29 | 1.0200 USD |
| 2020-07-30 | 0.9000 USD |
| 2020-05-01 | 0.9000 USD |
| 2020-01-30 | 0.9000 USD |
| 2019-10-30 | 0.9000 USD |
| 2019-07-30 | 0.7700 USD |
| 2019-05-03 | 0.7700 USD |
| 2019-01-30 | 0.7700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.