Texas Instruments Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	154.50	155.72	153.81	154.14	142.73	18,837
2023-11-21	154.66	154.66	152.50	152.73	141.43	4,161
2023-11-20	154.02	156.24	153.99	155.12	143.64	29,201
2023-11-17	152.87	155.46	151.89	154.90	143.43	2,221
2023-11-16	151.98	152.94	150.77	151.62	140.40	138,937
2023-11-15	151.12	153.58	150.26	151.99	140.74	3,134
2023-11-14	150.84	150.90	148.96	149.84	138.75	3,720
2023-11-13	146.23	146.36	145.29	146.00	135.19	2,827
2023-11-10	144.90	146.60	143.07	146.57	135.72	1,386
2023-11-09	145.93	146.25	143.74	143.74	133.10	161,207
2023-11-08	146.59	146.81	144.68	144.92	134.19	520,222
2023-11-07	146.85	147.22	145.59	146.20	135.38	1,792
2023-11-06	150.23	150.23	146.65	147.00	136.12	115,845
2023-11-03	149.30	151.55	149.25	151.17	139.98	3,144
2023-11-02	145.15	147.61	144.58	147.61	136.68	3,921
2023-11-01	142.42	142.75	141.00	142.45	131.91	701,903
2023-10-31	140.80	142.80	140.14	142.80	132.23	1,844
2023-10-30	140.89	141.32	139.53	141.09	130.64	2,010
2023-10-27	144.88	145.19	142.58	142.89	131.11	4,622
2023-10-26	142.45	146.51	142.01	144.24	132.35	9,280
2023-10-25	141.43	144.57	139.98	141.18	129.54	10,406
2023-10-24	146.50	147.57	146.01	146.05	134.01	2,581
2023-10-23	147.28	148.65	146.00	147.50	135.34	1,636
2023-10-20	151.42	151.80	148.68	148.68	136.42	3,390
2023-10-19	152.84	153.33	151.18	152.44	139.87	6,486
2023-10-18	153.05	153.96	151.98	152.58	140.00	837
2023-10-17	153.10	154.86	151.98	153.61	140.95	855
2023-10-16	153.36	154.73	153.25	154.03	141.33	1,064
2023-10-13	155.32	155.39	152.28	152.58	140.00	2,819
2023-10-12	157.98	158.18	154.86	154.93	142.16	1,308
2023-10-11	157.17	158.31	155.86	156.51	143.61	2,354
2023-10-10	156.72	159.20	156.45	157.57	144.58	4,104
2023-10-09	155.99	156.71	154.94	156.59	143.68	1,234
2023-10-06	154.40	157.50	153.54	157.22	144.26	4,352
2023-10-05	158.46	158.86	154.97	155.48	142.66	2,104
2023-10-04	157.66	157.76	156.64	157.47	144.49	3,447
2023-10-03	159.95	160.30	157.15	157.15	144.19	1,602,947
2023-10-02	159.37	160.59	158.68	158.75	145.66	1,350
2023-09-29	160.81	161.03	158.79	158.79	145.70	3,787
2023-09-28	158.14	161.22	158.14	159.75	146.58	1,769
2023-09-27	159.25	159.32	156.00	156.00	143.14	13,892
2023-09-26	159.54	159.61	158.29	158.29	145.24	1,354
2023-09-25	159.95	160.60	159.34	160.34	147.12	1,336
2023-09-22	161.96	161.99	160.92	160.92	147.65	175,163
2023-09-21	161.79	163.18	160.39	161.51	148.19	49,006
2023-09-20	163.98	164.55	163.76	163.91	150.40	1,181
2023-09-19	162.83	163.39	161.66	163.39	149.92	429,006
2023-09-18	162.28	163.56	161.99	162.51	149.11	5,132
2023-09-15	166.21	166.25	163.10	163.27	149.81	935
2023-09-14	166.42	166.42	163.84	165.71	152.05	25,843
2023-09-13	163.91	165.45	163.91	165.12	151.51	2,451
2023-09-12	164.67	166.06	164.51	164.76	151.18	1,078
2023-09-11	166.52	166.52	164.42	166.01	152.32	2,441
2023-09-08	165.11	165.13	163.95	164.66	151.08	1,821
2023-09-07	165.56	165.88	163.99	164.62	151.04	1,634
2023-09-06	169.70	169.96	166.93	167.70	153.87	1,679
2023-09-05	169.41	170.89	168.70	170.60	156.53	2,736
2023-09-01	169.98	169.98	168.57	169.24	155.29	567
2023-08-31	168.82	170.06	168.31	168.96	155.03	1,244
2023-08-30	166.52	169.97	166.00	169.69	155.70	3,536

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.