Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	168.08	170.95	168.08	170.95	156.86	180,197
2023-08-25	166.49	167.27	164.86	167.23	153.44	798
2023-08-24	171.36	171.49	166.49	166.49	152.76	1,396
2023-08-23	163.93	170.01	163.93	170.01	155.99	1,007
2023-08-22	169.66	169.66	166.72	166.72	152.98	16,769
2023-08-21	166.87	168.01	166.43	167.88	154.04	1,180
2023-08-18	164.57	166.04	164.19	165.74	152.08	814
2023-08-17	166.51	166.99	165.72	166.29	152.58	7,468
2023-08-16	167.59	168.27	165.76	166.40	152.68	1,311
2023-08-15	169.71	169.98	167.88	168.14	154.28	859
2023-08-14	166.20	169.68	166.00	169.66	155.67	1,798
2023-08-11	167.56	167.56	164.75	165.57	151.92	234,760
2023-08-10	168.63	170.23	167.72	167.72	153.89	1,561
2023-08-09	166.72	168.38	166.44	167.99	154.14	853
2023-08-08	167.30	168.96	164.46	166.04	152.35	136,926
2023-08-07	169.27	169.46	166.97	167.43	153.63	154,882
2023-08-04	170.02	170.85	167.59	170.80	156.72	1,959
2023-08-03	172.44	172.44	169.67	171.60	157.45	86,177
2023-08-02	176.47	176.69	172.40	172.67	158.44	2,343
2023-08-01	179.00	180.00	177.75	177.76	163.10	362,542
2023-07-31	178.51	180.25	178.42	180.15	165.30	12,976
2023-07-28	178.50	179.33	177.32	178.36	163.65	5,744
2023-07-27	178.17	180.83	178.17	178.38	162.54	2,224
2023-07-26	176.31	177.44	174.99	175.29	159.72	18,101
2023-07-25	185.00	187.93	185.00	186.32	169.77	2,005
2023-07-24	184.58	185.62	183.59	184.52	168.13	1,695
2023-07-21	182.00	185.38	182.00	185.00	168.57	2,051
2023-07-20	183.72	183.72	180.18	180.99	164.91	9,947
2023-07-19	183.59	184.55	183.17	183.78	167.45	4,145
2023-07-18	182.58	183.28	181.58	181.82	165.67	2,082
2023-07-17	180.85	182.90	178.92	182.77	166.54	25,945
2023-07-14	181.93	182.77	181.08	181.93	165.77	1,610
2023-07-13	183.50	183.88	181.93	183.57	167.26	185,722
2023-07-12	180.88	182.60	180.19	182.60	166.38	193,214
2023-07-11	179.44	179.90	177.02	177.28	161.53	1,530,635
2023-07-10	174.65	178.49	174.56	178.48	162.63	8,879
2023-07-07	174.11	176.75	174.01	176.63	160.94	4,027
2023-07-06	173.70	175.42	173.15	173.93	158.48	3,885
2023-07-05	178.71	178.80	176.83	177.04	161.31	3,540
2023-07-03	180.22	181.14	177.64	179.76	163.79	12,379
2023-06-30	178.88	180.47	178.33	180.23	164.22	5,879
2023-06-29	175.86	176.08	174.48	175.05	159.50	3,220
2023-06-28	176.31	176.31	174.49	174.96	159.42	20,035
2023-06-27	170.50	175.05	169.83	174.79	159.26	7,921
2023-06-26	168.49	170.79	168.30	169.88	154.79	173,683
2023-06-23	169.91	169.91	167.86	168.51	153.54	9,006
2023-06-22	170.00	172.19	169.92	171.76	156.51	2,626
2023-06-21	172.50	173.57	171.84	171.87	156.60	3,989
2023-06-20	174.94	176.84	173.48	174.31	158.82	147,099
2023-06-19	179.45	179.45	179.45	179.45	163.51	100
2023-06-16	179.26	179.45	177.26	178.23	162.39	41,450
2023-06-15	176.72	177.28	176.07	176.62	160.93	24,723
2023-06-14	176.35	178.21	174.90	174.90	159.37	49,611
2023-06-13	176.50	178.24	174.53	177.81	162.02	1,567
2023-06-12	171.53	172.96	171.43	172.96	157.60	1,753
2023-06-09	173.43	173.62	170.00	170.65	155.49	1,283
2023-06-08	173.13	173.52	171.77	171.77	156.51	1,886
2023-06-07	171.17	173.40	170.49	171.84	156.57	2,475
2023-06-06	170.26	171.48	168.87	169.72	154.64	414,026
2023-06-05	174.97	175.02	170.63	170.63	155.48	2,568

← NewerPage 14 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.