Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 269.94 | 270.70 | 261.62 | 266.48 | 263.77 | 4,095 |
| 2026-04-27 | 281.48 | 281.48 | 267.70 | 267.95 | 265.23 | 8,755 |
| 2026-04-24 | 281.48 | 287.83 | 272.05 | 277.44 | 274.62 | 19,342 |
| 2026-04-23 | 261.99 | 284.10 | 255.60 | 278.92 | 276.08 | 60,202 |
| 2026-04-22 | 233.01 | 238.09 | 230.06 | 236.30 | 233.90 | 27,669 |
| 2026-04-21 | 234.77 | 236.00 | 230.85 | 234.27 | 231.89 | 5,124 |
| 2026-04-20 | 229.28 | 235.00 | 225.00 | 232.70 | 230.34 | 2,294 |
| 2026-04-17 | 225.56 | 230.50 | 223.50 | 229.33 | 227.00 | 1,862 |
| 2026-04-16 | 215.82 | 224.00 | 212.01 | 222.41 | 220.15 | 4,850 |
| 2026-04-15 | 217.49 | 222.00 | 212.04 | 213.65 | 211.48 | 993 |
| 2026-04-14 | 218.74 | 220.00 | 212.60 | 217.49 | 215.28 | 778 |
| 2026-04-13 | 209.71 | 220.00 | 209.68 | 215.18 | 212.99 | 1,473 |
| 2026-04-10 | 215.99 | 219.96 | 212.01 | 215.66 | 213.47 | 3,112 |
| 2026-04-09 | 210.00 | 215.96 | 205.60 | 215.23 | 213.04 | 1,488 |
| 2026-04-08 | 205.99 | 210.00 | 203.16 | 207.63 | 205.52 | 3,975 |
| 2026-04-07 | 197.80 | 199.80 | 192.00 | 198.98 | 196.96 | 1,066 |
| 2026-04-02 | 194.50 | 200.00 | 190.93 | 193.81 | 191.84 | 2,538 |
| 2026-04-01 | 194.99 | 197.32 | 191.62 | 195.78 | 193.79 | 3,479 |
| 2026-03-31 | 189.00 | 193.45 | 183.84 | 193.40 | 191.44 | 1,956 |
| 2026-03-30 | 188.72 | 199.00 | 185.02 | 186.83 | 184.93 | 1,670 |
| 2026-03-27 | 197.01 | 197.01 | 187.70 | 189.84 | 187.91 | 1,537 |
| 2026-03-26 | 197.70 | 200.20 | 190.98 | 194.33 | 192.36 | 3,129 |
| 2026-03-25 | 196.50 | 201.34 | 195.46 | 197.04 | 195.04 | 3,812 |
| 2026-03-24 | 189.56 | 196.29 | 186.00 | 195.60 | 193.61 | 1,004 |
| 2026-03-23 | 187.21 | 194.99 | 180.00 | 189.94 | 188.01 | 75,440 |
| 2026-03-20 | 188.50 | 192.99 | 180.00 | 187.23 | 185.33 | 1,332 |
| 2026-03-19 | 191.60 | 195.00 | 184.95 | 189.77 | 187.84 | 1,826 |
| 2026-03-18 | 194.04 | 201.13 | 191.67 | 191.94 | 189.99 | 1,409 |
| 2026-03-17 | 192.11 | 196.98 | 192.11 | 194.50 | 192.52 | 1,068 |
| 2026-03-16 | 193.04 | 195.93 | 188.75 | 195.69 | 193.70 | 1,790 |
| 2026-03-13 | 191.00 | 193.85 | 185.84 | 190.78 | 188.84 | 2,223 |
| 2026-03-12 | 196.00 | 200.60 | 189.96 | 190.23 | 188.30 | 6,230 |
| 2026-03-11 | 197.46 | 201.41 | 196.75 | 198.46 | 196.44 | 3,734 |
| 2026-03-10 | 196.20 | 200.12 | 194.29 | 198.52 | 196.51 | 7,096 |
| 2026-03-09 | 188.00 | 195.79 | 186.29 | 193.34 | 191.38 | 2,626 |
| 2026-03-06 | 200.00 | 200.00 | 191.33 | 193.62 | 191.65 | 423 |
| 2026-03-05 | 201.00 | 205.38 | 195.29 | 195.71 | 193.72 | 1,251 |
| 2026-03-04 | 202.02 | 207.00 | 200.48 | 203.80 | 201.73 | 1,655 |
| 2026-03-03 | 205.10 | 209.82 | 202.25 | 203.70 | 201.63 | 2,570 |
| 2026-03-02 | 211.77 | 212.75 | 206.42 | 210.36 | 208.22 | 13,549 |
| 2026-02-27 | 211.85 | 215.64 | 208.34 | 209.10 | 206.98 | 1,422 |
| 2026-02-26 | 213.90 | 216.49 | 210.28 | 212.36 | 210.20 | 1,192 |
| 2026-02-25 | 213.68 | 215.13 | 211.64 | 215.10 | 212.91 | 2,689 |
| 2026-02-24 | 220.01 | 224.18 | 209.64 | 211.20 | 209.05 | 3,969 |
| 2026-02-23 | 221.81 | 222.79 | 216.00 | 221.69 | 219.44 | 1,878 |
| 2026-02-20 | 217.66 | 221.65 | 215.00 | 219.17 | 216.94 | 3,856 |
| 2026-02-19 | 223.00 | 224.00 | 217.36 | 218.24 | 216.02 | 22,166 |
| 2026-02-18 | 225.95 | 234.56 | 221.51 | 221.97 | 219.71 | 5,541 |
| 2026-02-17 | 229.00 | 229.00 | 221.17 | 226.77 | 224.47 | 9,462 |
| 2026-02-13 | 220.76 | 226.22 | 218.68 | 226.01 | 223.72 | 100,791 |
| 2026-02-12 | 227.01 | 229.41 | 221.90 | 223.39 | 221.12 | 3,495 |
| 2026-02-11 | 221.04 | 231.21 | 216.01 | 226.45 | 224.15 | 4,580 |
| 2026-02-10 | 217.60 | 222.07 | 215.00 | 221.55 | 219.30 | 2,691 |
| 2026-02-09 | 220.80 | 224.00 | 217.38 | 219.02 | 216.79 | 2,763 |
| 2026-02-06 | 226.29 | 228.02 | 218.75 | 223.52 | 221.25 | 3,774 |
| 2026-02-05 | 224.79 | 224.79 | 218.67 | 223.54 | 221.27 | 1,984 |
| 2026-02-04 | 224.10 | 228.05 | 215.00 | 221.10 | 218.85 | 7,423 |
| 2026-02-03 | 224.35 | 228.66 | 220.00 | 223.86 | 221.59 | 157,148 |
| 2026-02-02 | 211.80 | 224.17 | 210.24 | 224.06 | 221.79 | 2,398 |
| 2026-01-30 | 216.52 | 218.88 | 213.13 | 215.58 | 213.39 | 2,716 |
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.