Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 196.99 | 199.29 | 196.80 | 199.01 | 187.07 | 2,256 |
| 2024-05-20 | 195.20 | 199.09 | 194.83 | 198.38 | 186.48 | 1,979 |
| 2024-05-17 | 195.03 | 196.46 | 193.87 | 194.16 | 182.51 | 2,161 |
| 2024-05-16 | 192.60 | 195.78 | 192.60 | 194.71 | 183.03 | 1,600 |
| 2024-05-15 | 192.16 | 195.30 | 191.99 | 195.20 | 183.49 | 4,616 |
| 2024-05-14 | 187.43 | 191.16 | 187.43 | 190.85 | 179.40 | 15,398 |
| 2024-05-13 | 186.79 | 188.35 | 186.10 | 187.76 | 176.50 | 4,852 |
| 2024-05-10 | 185.91 | 186.87 | 185.71 | 186.64 | 175.45 | 3,036 |
| 2024-05-09 | 184.00 | 185.15 | 183.78 | 185.02 | 173.92 | 1,243 |
| 2024-05-08 | 181.76 | 182.67 | 181.54 | 182.61 | 171.66 | 4,566 |
| 2024-05-07 | 181.84 | 183.56 | 181.84 | 183.07 | 172.09 | 9,713 |
| 2024-05-03 | 177.49 | 179.30 | 177.49 | 177.90 | 166.04 | 1,797 |
| 2024-05-02 | 176.90 | 179.80 | 173.66 | 175.82 | 164.10 | 12,782 |
| 2024-05-01 | 174.76 | 176.72 | 174.43 | 175.85 | 164.13 | 1,927 |
| 2024-04-30 | 178.42 | 179.11 | 177.44 | 177.92 | 166.06 | 2,491 |
| 2024-04-29 | 177.48 | 179.00 | 177.39 | 178.91 | 166.99 | 1,656 |
| 2024-04-26 | 175.47 | 177.99 | 175.18 | 177.34 | 165.52 | 1,787 |
| 2024-04-25 | 176.00 | 176.07 | 172.35 | 175.45 | 163.76 | 3,803 |
| 2024-04-24 | 177.31 | 179.37 | 165.47 | 176.06 | 164.32 | 188,170 |
| 2024-04-23 | 163.32 | 166.85 | 162.53 | 166.33 | 155.24 | 7,679 |
| 2024-04-22 | 159.68 | 163.77 | 159.68 | 163.77 | 152.86 | 1,989,742 |
| 2024-04-19 | 163.08 | 164.26 | 161.45 | 161.55 | 150.78 | 182,478 |
| 2024-04-18 | 165.70 | 165.70 | 161.54 | 163.42 | 152.53 | 556,340 |
| 2024-04-17 | 168.34 | 168.96 | 165.88 | 166.80 | 155.68 | 3,295 |
| 2024-04-16 | 167.48 | 168.44 | 166.35 | 167.47 | 156.31 | 1,577,104 |
| 2024-04-15 | 168.45 | 169.19 | 166.91 | 166.91 | 155.78 | 11,433 |
| 2024-04-12 | 168.74 | 169.27 | 165.88 | 166.64 | 155.53 | 4,537 |
| 2024-04-11 | 169.90 | 171.18 | 168.26 | 171.13 | 159.72 | 1,547 |
| 2024-04-10 | 169.87 | 170.28 | 168.07 | 168.74 | 157.49 | 6,273 |
| 2024-04-09 | 170.98 | 171.85 | 169.46 | 171.41 | 159.98 | 287,260 |
| 2024-04-08 | 167.50 | 170.29 | 167.25 | 170.08 | 158.74 | 13,398 |
| 2024-04-05 | 168.96 | 169.08 | 167.26 | 168.48 | 157.25 | 5,225 |
| 2024-04-04 | 171.77 | 172.99 | 171.07 | 172.78 | 161.27 | 3,352 |
| 2024-04-03 | 169.58 | 170.83 | 167.96 | 170.14 | 158.80 | 2,993 |
| 2024-04-02 | 172.18 | 172.24 | 169.76 | 170.07 | 158.73 | 8,081 |
| 2024-03-28 | 173.56 | 175.79 | 173.56 | 174.04 | 162.44 | 4,569 |
| 2024-03-27 | 169.27 | 172.10 | 168.92 | 171.72 | 160.27 | 3,051 |
| 2024-03-26 | 170.87 | 171.81 | 168.44 | 168.65 | 157.41 | 7,719 |
| 2024-03-25 | 170.83 | 172.26 | 170.66 | 171.73 | 160.28 | 3,349 |
| 2024-03-22 | 171.73 | 173.38 | 171.51 | 172.75 | 161.24 | 5,070 |
| 2024-03-21 | 172.83 | 174.69 | 172.34 | 172.34 | 160.85 | 8,525 |
| 2024-03-20 | 167.08 | 169.15 | 166.28 | 168.93 | 157.67 | 5,219 |
| 2024-03-19 | 167.52 | 169.21 | 165.96 | 167.33 | 156.18 | 282,080 |
| 2024-03-18 | 173.10 | 174.78 | 170.74 | 170.85 | 159.46 | 6,632 |
| 2024-03-15 | 169.16 | 171.98 | 168.72 | 171.95 | 160.49 | 5,668 |
| 2024-03-14 | 172.60 | 173.53 | 170.15 | 170.15 | 158.81 | 8,000 |
| 2024-03-13 | 173.81 | 174.29 | 171.23 | 172.73 | 161.22 | 2,412 |
| 2024-03-12 | 175.99 | 176.25 | 173.27 | 174.66 | 163.02 | 1,271 |
| 2024-03-11 | 172.28 | 173.69 | 171.68 | 173.23 | 161.68 | 508,436 |
| 2024-03-08 | 175.59 | 175.59 | 173.15 | 173.77 | 162.19 | 5,905 |
| 2024-03-07 | 172.28 | 177.73 | 172.28 | 176.97 | 165.17 | 4,097 |
| 2024-03-06 | 173.11 | 175.71 | 172.47 | 172.54 | 161.04 | 3,751 |
| 2024-03-05 | 171.36 | 172.33 | 169.76 | 169.86 | 158.54 | 1,529 |
| 2024-03-04 | 172.50 | 172.50 | 170.97 | 172.12 | 160.65 | 2,693 |
| 2024-03-01 | 167.63 | 172.06 | 167.33 | 171.74 | 160.29 | 3,531 |
| 2024-02-29 | 164.13 | 166.93 | 164.13 | 166.76 | 155.64 | 4,392 |
| 2024-02-28 | 163.49 | 163.70 | 162.39 | 163.11 | 152.24 | 2,186 |
| 2024-02-27 | 164.58 | 165.58 | 164.58 | 164.84 | 153.85 | 5,969 |
| 2024-02-26 | 164.67 | 165.49 | 163.89 | 164.24 | 153.29 | 1,528 |
| 2024-02-23 | 165.83 | 165.99 | 163.86 | 164.08 | 153.14 | 1,012 |
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.