Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 161.10 | 162.65 | 159.51 | 160.52 | 157.84 | 21,315 |
| 2025-10-29 | 167.10 | 169.28 | 160.61 | 160.61 | 156.53 | 5,634 |
| 2025-10-28 | 169.42 | 169.79 | 167.09 | 167.13 | 162.89 | 4,835 |
| 2025-10-27 | 170.80 | 171.18 | 168.74 | 169.15 | 164.85 | 7,033 |
| 2025-10-24 | 172.30 | 175.00 | 169.20 | 169.33 | 165.03 | 3,165 |
| 2025-10-23 | 170.40 | 173.53 | 168.17 | 172.92 | 168.53 | 2,059 |
| 2025-10-22 | 166.00 | 172.98 | 163.05 | 166.40 | 162.17 | 37,077 |
| 2025-10-21 | 179.48 | 181.71 | 173.00 | 181.27 | 176.67 | 7,613 |
| 2025-10-20 | 173.94 | 181.00 | 172.51 | 180.62 | 176.03 | 17,851 |
← NewerPage 5 of 5 · 249 trading days
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.