Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 174.94 | 176.45 | 174.30 | 174.39 | 157.69 | 26,595 |
| 2023-03-03 | 174.69 | 175.00 | 172.62 | 174.94 | 158.18 | 2,593 |
| 2023-03-02 | 171.09 | 173.10 | 170.72 | 173.10 | 156.52 | 1,358 |
| 2023-03-01 | 171.04 | 172.01 | 170.02 | 172.01 | 155.53 | 4,103 |
| 2023-02-28 | 169.95 | 171.08 | 169.76 | 170.57 | 154.23 | 1,437 |
| 2023-02-27 | 171.39 | 171.83 | 170.42 | 171.80 | 155.35 | 2,411 |
| 2023-02-24 | 169.68 | 169.93 | 167.99 | 169.01 | 152.82 | 82,933 |
| 2023-02-23 | 172.53 | 172.62 | 168.78 | 169.11 | 152.91 | 84,516 |
| 2023-02-22 | 171.09 | 171.68 | 170.01 | 171.00 | 154.62 | 3,364 |
| 2023-02-21 | 173.85 | 175.32 | 172.50 | 172.50 | 155.98 | 124,473 |
| 2023-02-17 | 175.51 | 176.80 | 174.68 | 174.68 | 157.95 | 3,097 |
| 2023-02-16 | 177.15 | 178.03 | 176.77 | 178.03 | 160.97 | 24,544 |
| 2023-02-15 | 175.86 | 178.00 | 174.83 | 178.00 | 160.95 | 15,895 |
| 2023-02-14 | 175.16 | 177.55 | 173.46 | 175.42 | 158.62 | 2,609 |
| 2023-02-13 | 176.84 | 177.63 | 176.30 | 177.15 | 160.18 | 2,723 |
| 2023-02-10 | 174.04 | 176.01 | 173.44 | 174.79 | 158.04 | 305,908 |
| 2023-02-09 | 179.17 | 180.32 | 177.55 | 177.74 | 160.72 | 1,882 |
| 2023-02-08 | 182.29 | 183.49 | 179.70 | 179.99 | 162.75 | 841,653 |
| 2023-02-07 | 180.42 | 181.46 | 180.26 | 180.89 | 163.56 | 477 |
| 2023-02-06 | 180.57 | 182.36 | 179.72 | 180.98 | 163.64 | 2,420 |
| 2023-02-03 | 181.69 | 184.98 | 181.69 | 182.95 | 165.43 | 1,978 |
| 2023-02-02 | 183.87 | 184.92 | 178.01 | 184.92 | 167.21 | 4,167 |
| 2023-02-01 | 177.26 | 179.42 | 177.00 | 178.19 | 161.12 | 4,689 |
| 2023-01-31 | 173.39 | 177.03 | 173.39 | 175.86 | 159.02 | 1,698 |
| 2023-01-30 | 173.20 | 175.11 | 172.30 | 173.27 | 156.67 | 2,511 |
| 2023-01-27 | 172.98 | 176.75 | 172.84 | 176.67 | 158.63 | 2,899 |
| 2023-01-26 | 175.15 | 175.15 | 172.30 | 173.13 | 155.44 | 2,037 |
| 2023-01-25 | 176.63 | 176.63 | 172.24 | 174.54 | 156.71 | 2,172 |
| 2023-01-24 | 176.91 | 177.56 | 176.28 | 176.45 | 158.43 | 2,561 |
| 2023-01-23 | 173.10 | 179.00 | 173.10 | 177.99 | 159.81 | 2,174 |
| 2023-01-20 | 170.93 | 172.44 | 169.82 | 169.82 | 152.47 | 9,741 |
| 2023-01-19 | 174.71 | 174.71 | 170.16 | 171.35 | 153.85 | 4,456 |
| 2023-01-18 | 175.40 | 177.23 | 173.71 | 174.54 | 156.71 | 4,265 |
| 2023-01-17 | 178.80 | 179.69 | 176.22 | 176.38 | 158.37 | 57,733 |
| 2023-01-13 | 177.07 | 178.00 | 176.52 | 178.00 | 159.82 | 1,881 |
| 2023-01-12 | 178.87 | 180.66 | 177.38 | 178.69 | 160.44 | 555,886 |
| 2023-01-11 | 178.22 | 178.22 | 177.10 | 177.10 | 159.01 | 1,457 |
| 2023-01-10 | 176.63 | 178.25 | 176.63 | 178.18 | 159.98 | 1,715 |
| 2023-01-09 | 176.98 | 179.86 | 176.98 | 177.85 | 159.69 | 14,305 |
| 2023-01-06 | 169.39 | 174.24 | 167.66 | 174.24 | 156.45 | 6,618 |
| 2023-01-05 | 167.79 | 169.71 | 166.69 | 166.69 | 149.67 | 1,026 |
| 2023-01-04 | 166.13 | 169.12 | 165.79 | 168.13 | 150.96 | 630 |
| 2023-01-03 | 167.23 | 167.48 | 163.22 | 163.85 | 147.12 | 1,996 |
| 2022-12-30 | 163.54 | 164.13 | 162.98 | 163.16 | 146.50 | 568 |
| 2022-12-29 | 163.26 | 165.99 | 163.16 | 165.48 | 148.58 | 466 |
| 2022-12-28 | 162.97 | 165.00 | 161.31 | 161.76 | 145.24 | 561 |
| 2022-12-23 | 164.29 | 164.29 | 162.45 | 162.58 | 145.98 | 425 |
| 2022-12-22 | 166.16 | 166.16 | 161.60 | 162.56 | 145.96 | 1,174 |
| 2022-12-21 | 166.84 | 168.19 | 166.80 | 168.19 | 151.01 | 346 |
| 2022-12-20 | 166.66 | 167.41 | 165.93 | 167.09 | 150.03 | 772 |
| 2022-12-19 | 169.55 | 169.63 | 166.84 | 166.84 | 149.80 | 3,435 |
| 2022-12-16 | 169.06 | 169.62 | 167.60 | 168.03 | 150.87 | 1,883 |
| 2022-12-15 | 173.53 | 173.90 | 169.76 | 169.76 | 152.42 | 191 |
| 2022-12-14 | 177.27 | 179.70 | 176.76 | 178.26 | 160.06 | 1,293 |
| 2022-12-13 | 182.11 | 182.15 | 176.67 | 176.67 | 158.62 | 1,761 |
| 2022-12-12 | 174.19 | 175.20 | 173.14 | 175.20 | 157.30 | 835 |
| 2022-12-09 | 176.36 | 176.36 | 175.41 | 175.85 | 157.89 | 250,703 |
| 2022-12-08 | 173.76 | 173.76 | 173.66 | 173.66 | 155.92 | 141 |
| 2022-12-07 | 174.54 | 174.82 | 173.55 | 174.77 | 156.92 | 251 |
| 2022-12-06 | 178.14 | 178.14 | 175.38 | 175.60 | 157.67 | 1,369 |
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.