Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	174.97	175.02	170.63	170.63	155.48	2,568
2023-06-02	175.81	176.50	174.21	174.64	159.13	14,272
2023-06-01	175.87	176.04	173.24	175.54	159.95	597,804
2023-05-31	175.00	175.82	173.51	173.76	158.33	4,419
2023-05-30	177.89	177.89	175.69	176.53	160.85	4,446
2023-05-26	171.32	176.36	171.28	175.15	159.59	5,475
2023-05-25	165.91	168.77	163.67	168.77	153.78	843,758
2023-05-24	169.74	169.74	166.82	166.89	152.07	48,401
2023-05-23	169.79	170.59	169.72	170.27	155.15	2,968
2023-05-22	169.77	170.71	169.42	170.33	155.20	2,116
2023-05-19	170.59	170.63	169.63	169.99	154.89	1,407
2023-05-18	164.83	169.02	164.83	168.28	153.33	2,497
2023-05-17	163.38	165.48	163.20	165.39	150.70	143,390
2023-05-16	165.00	165.56	163.06	163.09	148.60	27,257
2023-05-15	161.79	165.02	160.93	164.33	149.73	234,471
2023-05-12	161.17	162.69	160.42	160.42	146.17	109,678
2023-05-11	162.25	162.27	159.97	159.99	145.78	1,168
2023-05-10	164.81	164.93	161.09	161.20	146.88	29,539
2023-05-09	164.22	164.22	162.23	162.95	148.47	760,260
2023-05-05	161.46	164.83	161.28	164.83	150.19	2,368
2023-05-04	163.57	163.57	161.71	162.37	146.82	1,953
2023-05-03	164.92	165.43	164.29	165.18	149.36	5,512
2023-05-02	166.34	167.15	162.89	164.05	148.34	1,844
2023-04-28	164.85	167.30	164.85	166.79	150.81	3,178
2023-04-27	163.05	165.51	161.23	165.22	149.39	2,277
2023-04-26	169.59	170.28	163.99	165.89	150.00	12,635
2023-04-25	175.59	175.59	170.97	170.97	154.59	14,779
2023-04-24	177.26	177.29	175.73	175.89	159.04	1,409
2023-04-21	175.73	176.75	174.89	176.43	159.53	109,776
2023-04-20	173.48	178.05	173.48	178.05	161.00	2,002
2023-04-19	179.13	179.13	177.42	177.46	160.46	1,092
2023-04-18	181.20	181.49	179.61	180.20	162.94	4,144
2023-04-17	178.28	179.60	178.28	178.28	161.20	40,035
2023-04-14	179.11	180.41	177.95	177.95	160.90	241,374
2023-04-13	176.68	178.71	176.07	178.71	161.59	2,354
2023-04-12	181.20	181.21	178.47	179.09	161.94	2,381
2023-04-11	180.74	181.28	180.10	180.41	163.13	2,472
2023-04-06	176.20	178.75	174.66	178.75	161.63	2,892
2023-04-05	179.99	179.99	175.22	175.22	158.44	3,084
2023-04-04	184.48	184.48	181.20	181.44	164.06	36,319
2023-04-03	185.26	185.91	182.84	183.35	165.79	39,735
2023-03-31	184.02	185.65	183.19	185.54	167.77	2,477
2023-03-30	182.00	184.40	182.00	183.11	165.58	1,797
2023-03-29	177.49	181.00	177.49	180.47	163.18	846,055
2023-03-28	176.37	176.37	174.36	175.80	158.96	7,246
2023-03-27	179.46	179.63	176.75	177.95	160.90	4,735
2023-03-24	179.83	179.83	177.89	179.31	162.13	1,407
2023-03-23	176.32	181.82	176.32	177.75	160.73	348,363
2023-03-22	177.37	181.15	177.37	178.15	161.09	10,908
2023-03-21	179.69	180.13	176.49	177.31	160.33	352,817
2023-03-20	176.27	179.23	175.91	178.82	161.69	7,140
2023-03-17	178.01	178.93	174.79	174.79	158.05	136,702
2023-03-16	173.46	176.73	173.00	176.73	159.80	10,840
2023-03-15	175.02	175.02	172.00	172.21	155.71	197,586
2023-03-14	175.64	176.16	172.85	173.04	156.47	6,702
2023-03-13	170.22	175.07	170.16	174.72	157.99	198,481
2023-03-10	173.44	175.00	171.59	172.23	155.73	197,112
2023-03-09	176.60	177.81	174.70	174.74	158.01	199,821
2023-03-08	172.06	175.60	172.06	174.97	158.21	195,855
2023-03-07	172.77	173.69	171.27	172.25	155.75	2,871

← NewerPage 15 of 21 · 1,240 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.