Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 215.08 | 221.53 | 213.17 | 220.12 | 217.88 | 4,448 |
| 2026-01-28 | 213.01 | 216.09 | 202.26 | 214.77 | 211.18 | 14,864 |
| 2026-01-27 | 197.00 | 199.00 | 194.50 | 197.04 | 193.75 | 3,664 |
| 2026-01-26 | 191.99 | 196.57 | 188.80 | 196.30 | 193.02 | 1,717 |
| 2026-01-23 | 195.03 | 198.00 | 191.50 | 191.56 | 188.36 | 9,785 |
| 2026-01-22 | 194.58 | 199.49 | 193.00 | 194.86 | 191.61 | 9,856 |
| 2026-01-21 | 189.83 | 195.01 | 188.40 | 192.75 | 189.53 | 2,565 |
| 2026-01-20 | 188.59 | 192.08 | 186.88 | 188.67 | 185.52 | 2,013 |
| 2026-01-16 | 190.89 | 192.38 | 189.00 | 192.04 | 188.83 | 726 |
| 2026-01-15 | 193.27 | 196.88 | 190.55 | 192.15 | 188.94 | 2,094 |
| 2026-01-14 | 189.03 | 192.73 | 187.04 | 190.97 | 187.78 | 3,408 |
| 2026-01-13 | 188.87 | 190.00 | 186.03 | 189.29 | 186.13 | 714 |
| 2026-01-12 | 189.00 | 190.36 | 185.61 | 189.30 | 186.14 | 2,691 |
| 2026-01-09 | 189.09 | 191.03 | 187.67 | 191.03 | 187.83 | 5,166 |
| 2026-01-08 | 185.41 | 188.41 | 182.00 | 188.23 | 185.09 | 7,199 |
| 2026-01-07 | 191.54 | 193.00 | 185.68 | 186.46 | 183.35 | 17,246 |
| 2026-01-06 | 179.00 | 192.55 | 178.00 | 192.03 | 188.82 | 20,859 |
| 2026-01-05 | 178.29 | 182.60 | 176.30 | 178.78 | 175.80 | 1,270 |
| 2026-01-02 | 174.37 | 178.17 | 174.37 | 177.31 | 174.35 | 694 |
| 2025-12-31 | 175.17 | 176.98 | 174.01 | 175.12 | 172.19 | 332 |
| 2025-12-30 | 175.69 | 178.00 | 175.47 | 175.58 | 172.65 | 965 |
| 2025-12-29 | 176.58 | 178.97 | 174.90 | 175.74 | 172.80 | 1,330 |
| 2025-12-24 | 176.92 | 178.04 | 176.01 | 177.11 | 174.15 | 370 |
| 2025-12-23 | 178.40 | 180.99 | 176.57 | 177.08 | 174.12 | 7,727 |
| 2025-12-22 | 176.32 | 179.77 | 174.00 | 179.40 | 176.41 | 2,751 |
| 2025-12-19 | 176.70 | 178.75 | 173.62 | 177.38 | 174.42 | 217 |
| 2025-12-18 | 175.71 | 178.67 | 175.53 | 178.00 | 175.02 | 1,194 |
| 2025-12-17 | 177.20 | 180.10 | 173.87 | 173.87 | 170.97 | 2,395 |
| 2025-12-16 | 176.76 | 178.98 | 176.12 | 176.68 | 173.73 | 10,075 |
| 2025-12-15 | 179.98 | 182.80 | 173.61 | 178.58 | 175.59 | 9,233 |
| 2025-12-12 | 182.19 | 183.63 | 179.50 | 180.00 | 176.99 | 3,225 |
| 2025-12-11 | 179.89 | 181.79 | 178.95 | 179.90 | 176.89 | 717 |
| 2025-12-10 | 178.73 | 181.01 | 176.01 | 179.58 | 176.58 | 1,212 |
| 2025-12-09 | 180.13 | 183.00 | 179.64 | 180.24 | 177.23 | 2,321 |
| 2025-12-08 | 182.25 | 184.00 | 180.63 | 180.68 | 177.66 | 2,779 |
| 2025-12-05 | 180.15 | 184.77 | 179.27 | 184.27 | 181.19 | 8,231 |
| 2025-12-04 | 181.91 | 183.49 | 180.05 | 180.69 | 177.67 | 2,279 |
| 2025-12-03 | 172.79 | 181.53 | 172.79 | 181.28 | 178.25 | 10,942 |
| 2025-12-02 | 167.80 | 175.21 | 166.53 | 175.21 | 172.28 | 3,516 |
| 2025-12-01 | 165.66 | 169.57 | 163.68 | 168.50 | 165.68 | 8,111 |
| 2025-11-28 | 165.30 | 169.26 | 163.35 | 168.05 | 165.24 | 1,533 |
| 2025-11-26 | 162.32 | 166.57 | 161.01 | 166.17 | 163.39 | 3,113 |
| 2025-11-25 | 160.10 | 162.80 | 158.76 | 161.04 | 158.35 | 2,990 |
| 2025-11-24 | 159.77 | 162.65 | 157.01 | 162.02 | 159.31 | 3,568 |
| 2025-11-21 | 153.50 | 160.27 | 152.50 | 160.10 | 157.43 | 1,855 |
| 2025-11-20 | 157.31 | 160.10 | 154.97 | 155.19 | 152.60 | 8,742 |
| 2025-11-19 | 156.84 | 159.09 | 156.00 | 157.53 | 154.90 | 20,855 |
| 2025-11-18 | 154.14 | 158.00 | 153.19 | 157.66 | 155.03 | 6,086 |
| 2025-11-17 | 159.38 | 161.40 | 155.85 | 155.85 | 153.25 | 6,962 |
| 2025-11-14 | 163.06 | 163.06 | 158.42 | 158.92 | 156.27 | 453 |
| 2025-11-13 | 163.33 | 165.41 | 161.00 | 162.98 | 160.25 | 748 |
| 2025-11-12 | 160.00 | 164.53 | 159.00 | 163.33 | 160.60 | 2,957 |
| 2025-11-11 | 159.72 | 161.99 | 159.00 | 159.90 | 157.23 | 2,617 |
| 2025-11-10 | 163.00 | 163.00 | 158.67 | 159.49 | 156.83 | 2,319 |
| 2025-11-07 | 161.13 | 162.12 | 157.00 | 157.56 | 154.92 | 3,031 |
| 2025-11-06 | 163.01 | 163.63 | 161.09 | 161.91 | 159.21 | 1,456 |
| 2025-11-05 | 159.01 | 164.20 | 158.88 | 163.85 | 161.11 | 3,022 |
| 2025-11-04 | 160.53 | 162.10 | 158.20 | 158.42 | 155.77 | 7,231 |
| 2025-11-03 | 161.80 | 162.90 | 160.16 | 161.21 | 158.51 | 14,558 |
| 2025-10-31 | 159.68 | 161.75 | 157.57 | 161.17 | 158.48 | 6,996 |
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.