Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 284.57 | 287.00 | 273.66 | 277.31 | 275.89 | 2,254 |
| 2026-07-24 | 284.78 | 286.66 | 276.36 | 281.33 | 279.89 | 21,343 |
| 2026-07-23 | 284.15 | 288.47 | 274.30 | 281.06 | 279.62 | 23,254 |
| 2026-07-22 | 291.69 | 296.23 | 282.80 | 294.29 | 292.78 | 17,706 |
| 2026-07-21 | 287.80 | 299.40 | 285.97 | 293.44 | 291.93 | 1,921 |
| 2026-07-20 | 288.05 | 293.41 | 282.02 | 288.52 | 287.04 | 3,376 |
| 2026-07-17 | 285.20 | 289.23 | 279.00 | 284.61 | 283.15 | 9,010 |
| 2026-07-16 | 304.26 | 304.26 | 288.59 | 290.66 | 289.17 | 807 |
| 2026-07-15 | 305.55 | 314.00 | 295.66 | 300.56 | 299.02 | 1,177 |
| 2026-07-14 | 303.66 | 318.00 | 298.27 | 306.79 | 305.22 | 1,057 |
| 2026-07-13 | 308.39 | 315.17 | 298.62 | 298.81 | 297.28 | 2,584 |
| 2026-07-10 | 306.10 | 312.67 | 296.21 | 311.30 | 309.70 | 1,674 |
| 2026-07-09 | 301.03 | 315.28 | 300.05 | 311.64 | 310.04 | 1,559 |
| 2026-07-08 | 295.00 | 307.50 | 284.00 | 305.48 | 303.91 | 3,583 |
| 2026-07-07 | 296.00 | 301.21 | 285.25 | 294.66 | 293.15 | 3,260 |
| 2026-07-06 | 299.20 | 308.00 | 288.00 | 304.42 | 302.86 | 5,915 |
| 2026-07-02 | 303.39 | 308.89 | 289.02 | 290.49 | 289.00 | 1,343 |
| 2026-07-01 | 300.38 | 303.30 | 283.93 | 299.14 | 297.61 | 3,755 |
| 2026-06-30 | 285.90 | 297.80 | 282.00 | 297.78 | 296.25 | 2,339 |
| 2026-06-29 | 285.93 | 294.50 | 275.47 | 289.05 | 287.57 | 9,213 |
| 2026-06-26 | 306.00 | 311.00 | 293.52 | 293.52 | 292.01 | 4,093 |
| 2026-06-25 | 307.91 | 317.08 | 300.97 | 313.74 | 312.13 | 19,331 |
| 2026-06-24 | 307.00 | 312.50 | 300.00 | 302.95 | 301.40 | 2,809 |
| 2026-06-23 | 329.00 | 335.00 | 302.11 | 302.20 | 300.65 | 3,430 |
| 2026-06-22 | 322.47 | 334.08 | 316.00 | 329.59 | 327.90 | 17,492 |
| 2026-06-18 | 303.90 | 321.65 | 301.09 | 320.25 | 318.61 | 27,112 |
| 2026-06-17 | 307.00 | 312.40 | 299.85 | 302.10 | 300.55 | 675 |
| 2026-06-16 | 312.00 | 319.33 | 302.50 | 309.74 | 308.15 | 3,539 |
| 2026-06-15 | 308.50 | 315.47 | 301.97 | 312.38 | 310.78 | 5,617 |
| 2026-06-12 | 297.50 | 302.92 | 291.50 | 299.68 | 298.14 | 1,737 |
| 2026-06-11 | 289.46 | 300.00 | 279.72 | 294.32 | 292.81 | 4,702 |
| 2026-06-10 | 287.70 | 295.00 | 280.69 | 284.34 | 282.88 | 1,406 |
| 2026-06-09 | 290.87 | 299.00 | 273.90 | 284.22 | 282.76 | 3,334 |
| 2026-06-08 | 290.22 | 295.59 | 280.70 | 292.62 | 291.12 | 5,223 |
| 2026-06-05 | 303.30 | 305.30 | 287.37 | 288.32 | 286.84 | 8,668 |
| 2026-06-04 | 311.90 | 313.00 | 300.00 | 307.17 | 305.59 | 10,817 |
| 2026-06-03 | 307.00 | 312.64 | 301.92 | 309.57 | 307.98 | 2,465 |
| 2026-06-02 | 295.80 | 304.84 | 287.00 | 303.61 | 302.05 | 20,811 |
| 2026-06-01 | 308.16 | 308.98 | 289.94 | 292.79 | 291.28 | 7,402 |
| 2026-05-29 | 315.42 | 323.04 | 306.55 | 307.50 | 305.92 | 6,189 |
| 2026-05-28 | 315.38 | 321.26 | 313.00 | 318.22 | 316.59 | 1,511 |
| 2026-05-27 | 326.87 | 340.88 | 313.43 | 316.29 | 314.67 | 2,554 |
| 2026-05-26 | 314.92 | 326.46 | 309.16 | 323.25 | 321.59 | 3,550 |
| 2026-05-22 | 299.97 | 315.59 | 298.00 | 312.52 | 310.92 | 3,533 |
| 2026-05-21 | 304.00 | 307.98 | 294.82 | 297.34 | 295.81 | 4,831 |
| 2026-05-20 | 302.30 | 309.75 | 298.98 | 300.42 | 298.88 | 1,785 |
| 2026-05-19 | 299.10 | 310.00 | 289.90 | 304.61 | 303.05 | 1,337 |
| 2026-05-18 | 300.09 | 310.00 | 296.31 | 296.52 | 295.00 | 3,901 |
| 2026-05-15 | 306.00 | 308.56 | 297.00 | 306.97 | 305.40 | 3,621 |
| 2026-05-14 | 305.20 | 318.00 | 300.20 | 308.05 | 306.47 | 6,507 |
| 2026-05-13 | 296.89 | 309.29 | 294.50 | 307.95 | 306.37 | 17,244 |
| 2026-05-12 | 297.50 | 300.00 | 287.59 | 292.44 | 290.94 | 2,918 |
| 2026-05-11 | 287.48 | 296.36 | 287.00 | 295.38 | 293.86 | 10,597 |
| 2026-05-08 | 287.65 | 293.41 | 276.07 | 288.71 | 287.23 | 6,215 |
| 2026-05-07 | 289.00 | 292.18 | 281.12 | 283.76 | 282.30 | 19,425 |
| 2026-05-06 | 277.52 | 291.63 | 274.51 | 291.01 | 289.52 | 14,007 |
| 2026-05-05 | 279.80 | 282.57 | 275.00 | 280.79 | 279.35 | 23,330 |
| 2026-05-01 | 281.80 | 289.49 | 276.35 | 280.04 | 278.60 | 9,312 |
| 2026-04-30 | 267.30 | 281.12 | 263.25 | 280.88 | 278.03 | 1,890 |
| 2026-04-29 | 267.17 | 272.78 | 265.00 | 268.04 | 265.32 | 10,729 |
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.