Texas Instruments Inc. historical data

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

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

← NewerPage 4 of 21 · 1,238 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.