Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 164.98 | 165.50 | 163.56 | 165.49 | 154.46 | 2,844 |
| 2024-02-21 | 162.52 | 163.54 | 161.51 | 163.05 | 152.18 | 1,667 |
| 2024-02-20 | 159.64 | 161.87 | 159.19 | 161.64 | 150.86 | 12,941 |
| 2024-02-16 | 160.71 | 162.04 | 159.59 | 161.84 | 151.05 | 2,059 |
| 2024-02-15 | 159.00 | 161.18 | 158.79 | 160.87 | 150.15 | 1,546 |
| 2024-02-14 | 156.85 | 159.02 | 156.65 | 156.65 | 146.21 | 237,517 |
| 2024-02-13 | 157.75 | 159.34 | 156.51 | 156.60 | 146.16 | 2,844 |
| 2024-02-12 | 162.54 | 162.80 | 161.83 | 161.89 | 151.10 | 2,658 |
| 2024-02-09 | 161.28 | 162.44 | 160.99 | 162.15 | 151.34 | 6,200 |
| 2024-02-08 | 159.50 | 160.92 | 158.85 | 160.66 | 149.95 | 2,993 |
| 2024-02-07 | 158.37 | 160.00 | 158.28 | 159.32 | 148.70 | 635,810 |
| 2024-02-06 | 159.00 | 159.19 | 157.78 | 157.78 | 147.26 | 927,752 |
| 2024-02-05 | 159.35 | 159.99 | 157.67 | 159.27 | 148.65 | 3,477 |
| 2024-02-02 | 158.11 | 159.57 | 157.83 | 159.52 | 148.89 | 2,130 |
| 2024-02-01 | 160.12 | 160.12 | 156.97 | 158.96 | 148.36 | 517,679 |
| 2024-01-31 | 160.41 | 161.06 | 159.31 | 160.96 | 150.23 | 3,560 |
| 2024-01-30 | 165.16 | 165.16 | 161.68 | 161.89 | 151.10 | 98,270 |
| 2024-01-29 | 164.08 | 165.31 | 163.45 | 164.75 | 152.56 | 3,059 |
| 2024-01-26 | 166.01 | 166.20 | 163.36 | 164.10 | 151.95 | 2,726 |
| 2024-01-25 | 171.10 | 171.29 | 166.95 | 167.21 | 154.83 | 8,305 |
| 2024-01-24 | 164.55 | 172.43 | 164.55 | 170.17 | 157.57 | 8,932 |
| 2024-01-23 | 175.08 | 176.51 | 174.84 | 175.20 | 162.23 | 14,139 |
| 2024-01-22 | 174.09 | 176.58 | 173.97 | 174.18 | 161.29 | 6,961 |
| 2024-01-19 | 166.91 | 175.04 | 166.91 | 175.04 | 162.08 | 223,648 |
| 2024-01-18 | 164.67 | 166.24 | 163.69 | 166.06 | 153.77 | 2,780 |
| 2024-01-17 | 162.62 | 162.62 | 160.36 | 160.36 | 148.49 | 2,073 |
| 2024-01-16 | 164.70 | 165.47 | 162.60 | 163.54 | 151.43 | 3,318 |
| 2024-01-12 | 165.60 | 166.99 | 163.97 | 165.17 | 152.94 | 1,208,106 |
| 2024-01-11 | 167.16 | 167.90 | 165.08 | 166.09 | 153.80 | 1,369 |
| 2024-01-10 | 168.50 | 168.50 | 165.23 | 167.52 | 155.12 | 1,520 |
| 2024-01-09 | 168.54 | 170.39 | 166.00 | 170.11 | 157.52 | 238,435 |
| 2024-01-08 | 165.21 | 168.00 | 164.79 | 167.98 | 155.54 | 2,442 |
| 2024-01-05 | 163.03 | 166.13 | 163.03 | 165.25 | 153.02 | 1,809 |
| 2024-01-04 | 162.42 | 165.62 | 162.40 | 164.69 | 152.50 | 3,171 |
| 2024-01-03 | 169.26 | 169.26 | 166.26 | 166.61 | 154.28 | 885,220 |
| 2024-01-02 | 168.68 | 169.89 | 167.47 | 169.27 | 156.74 | 2,469 |
| 2023-12-29 | 171.38 | 171.62 | 169.99 | 170.62 | 157.99 | 501 |
| 2023-12-28 | 171.25 | 172.12 | 170.69 | 172.03 | 159.30 | 1,065 |
| 2023-12-27 | 170.93 | 171.37 | 170.44 | 170.60 | 157.97 | 1,466 |
| 2023-12-22 | 167.26 | 168.90 | 167.26 | 167.62 | 155.21 | 236 |
| 2023-12-21 | 166.06 | 167.43 | 165.88 | 166.47 | 154.15 | 775 |
| 2023-12-20 | 168.50 | 168.56 | 167.29 | 168.14 | 155.69 | 965,840 |
| 2023-12-19 | 168.62 | 168.71 | 167.10 | 168.29 | 155.83 | 3,047 |
| 2023-12-18 | 168.80 | 168.80 | 165.90 | 167.41 | 155.02 | 2,566 |
| 2023-12-15 | 167.49 | 167.49 | 167.49 | 167.49 | 155.09 | 7,426 |
| 2023-12-14 | 163.72 | 168.02 | 163.43 | 167.69 | 155.28 | 4,143 |
| 2023-12-13 | 157.92 | 159.84 | 157.92 | 159.84 | 148.01 | 57,288 |
| 2023-12-12 | 159.90 | 159.90 | 157.54 | 157.90 | 146.21 | 1,865 |
| 2023-12-11 | 158.57 | 161.22 | 158.12 | 160.99 | 149.07 | 3,463 |
| 2023-12-08 | 157.29 | 158.37 | 156.43 | 157.33 | 145.68 | 2,584 |
| 2023-12-07 | 156.75 | 158.26 | 154.91 | 158.22 | 146.51 | 2,235 |
| 2023-12-06 | 159.12 | 159.36 | 156.06 | 156.35 | 144.78 | 2,500 |
| 2023-12-05 | 156.90 | 157.63 | 155.04 | 157.30 | 145.66 | 2,222 |
| 2023-12-04 | 153.00 | 156.98 | 153.00 | 156.96 | 145.34 | 5,227 |
| 2023-12-01 | 153.11 | 155.16 | 151.90 | 154.69 | 143.24 | 1,366 |
| 2023-11-30 | 157.87 | 157.87 | 151.33 | 151.76 | 140.53 | 2,771 |
| 2023-11-29 | 155.18 | 155.83 | 153.83 | 153.97 | 142.57 | 2,479 |
| 2023-11-28 | 152.11 | 152.81 | 151.43 | 151.94 | 140.69 | 2,335 |
| 2023-11-27 | 152.57 | 153.33 | 151.36 | 152.80 | 141.49 | 3,968 |
| 2023-11-24 | 154.40 | 154.40 | 153.25 | 153.39 | 142.04 | 997 |
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.