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 |
| 2025-10-17 | 173.82 | 177.69 | 172.00 | 175.26 | 170.81 | 4,078 |
| 2025-10-16 | 174.69 | 177.49 | 174.69 | 175.05 | 170.60 | 2,211 |
| 2025-10-15 | 174.71 | 175.98 | 171.31 | 174.93 | 170.49 | 2,562 |
| 2025-10-14 | 173.80 | 176.17 | 171.51 | 175.72 | 171.25 | 3,132 |
| 2025-10-13 | 175.15 | 176.00 | 170.10 | 175.55 | 171.09 | 6,204 |
| 2025-10-10 | 179.15 | 181.40 | 173.28 | 173.99 | 169.57 | 3,384 |
| 2025-10-09 | 181.20 | 181.20 | 177.93 | 177.93 | 173.41 | 5,725 |
| 2025-10-08 | 177.70 | 181.16 | 176.83 | 180.78 | 176.19 | 4,173 |
| 2025-10-07 | 182.50 | 182.50 | 177.24 | 177.63 | 173.12 | 4,762 |
| 2025-10-06 | 183.70 | 183.70 | 179.62 | 183.12 | 178.47 | 4,001 |
| 2025-10-03 | 184.00 | 185.42 | 180.87 | 180.98 | 176.38 | 3,394 |
| 2025-10-02 | 180.70 | 184.55 | 180.28 | 182.95 | 178.30 | 52,364 |
| 2025-10-01 | 183.00 | 184.27 | 180.23 | 180.50 | 175.91 | 5,236 |
| 2025-09-30 | 183.23 | 183.67 | 181.26 | 181.92 | 177.30 | 3,046 |
| 2025-09-29 | 186.77 | 186.77 | 184.06 | 184.30 | 179.62 | 1,477 |
| 2025-09-26 | 182.75 | 187.25 | 182.75 | 184.95 | 180.25 | 9,490 |
| 2025-09-25 | 182.52 | 183.65 | 180.14 | 181.40 | 176.79 | 4,924 |
| 2025-09-24 | 181.32 | 185.11 | 181.32 | 184.61 | 179.92 | 3,964 |
| 2025-09-23 | 180.25 | 182.67 | 179.62 | 181.71 | 177.10 | 4,892 |
| 2025-09-22 | 179.65 | 181.29 | 179.34 | 179.90 | 175.33 | 1,383 |
| 2025-09-19 | 181.23 | 182.68 | 178.23 | 179.35 | 174.79 | 2,712 |
| 2025-09-18 | 180.85 | 183.33 | 180.46 | 180.94 | 176.34 | 3,225 |
| 2025-09-17 | 177.85 | 182.51 | 177.63 | 182.51 | 177.87 | 1,688 |
| 2025-09-16 | 178.62 | 181.14 | 177.34 | 177.89 | 173.37 | 4,256 |
| 2025-09-15 | 178.00 | 180.07 | 174.06 | 177.08 | 172.58 | 6,972 |
| 2025-09-12 | 183.85 | 184.34 | 182.75 | 182.79 | 178.14 | 765 |
| 2025-09-11 | 184.51 | 184.74 | 182.41 | 184.55 | 179.86 | 5,811 |
| 2025-09-10 | 185.49 | 185.90 | 182.96 | 183.32 | 178.66 | 3,913 |
| 2025-09-09 | 184.40 | 185.62 | 183.73 | 185.62 | 180.91 | 7,836 |
| 2025-09-08 | 191.17 | 191.17 | 183.51 | 183.52 | 178.85 | 3,625 |
| 2025-09-05 | 187.62 | 189.19 | 185.59 | 186.74 | 182.00 | 2,135 |
| 2025-09-04 | 198.00 | 198.00 | 181.84 | 187.79 | 183.02 | 11,093 |
| 2025-09-03 | 199.19 | 200.00 | 191.58 | 193.62 | 188.70 | 3,974 |
| 2025-09-02 | 200.76 | 201.24 | 197.23 | 198.37 | 193.33 | 5,303 |
| 2025-08-29 | 203.79 | 203.86 | 201.60 | 202.40 | 197.26 | 912 |
| 2025-08-28 | 205.00 | 207.05 | 204.50 | 205.84 | 200.61 | 1,297 |
| 2025-08-27 | 205.00 | 205.41 | 203.25 | 205.30 | 200.09 | 6,894 |
| 2025-08-26 | 205.99 | 207.32 | 205.74 | 206.61 | 201.36 | 3,411 |
| 2025-08-22 | 200.88 | 208.88 | 200.21 | 207.72 | 202.44 | 7,095 |
| 2025-08-21 | 199.66 | 202.12 | 199.58 | 200.32 | 195.23 | 1,472 |
| 2025-08-20 | 196.88 | 198.90 | 193.55 | 198.77 | 193.72 | 4,357 |
| 2025-08-19 | 194.66 | 197.57 | 193.76 | 196.88 | 191.88 | 6,584 |
| 2025-08-18 | 194.61 | 195.55 | 193.51 | 193.96 | 189.03 | 4,944 |
| 2025-08-15 | 193.86 | 195.34 | 192.79 | 194.57 | 189.63 | 17,533 |
| 2025-08-14 | 192.60 | 192.93 | 190.10 | 192.86 | 187.96 | 4,530 |
| 2025-08-13 | 193.34 | 194.20 | 190.91 | 191.65 | 186.78 | 3,034 |
| 2025-08-12 | 184.31 | 193.77 | 184.13 | 191.76 | 186.88 | 5,745 |
| 2025-08-11 | 186.20 | 188.88 | 184.83 | 184.83 | 180.14 | 1,332 |
| 2025-08-08 | 185.69 | 187.24 | 184.88 | 186.95 | 182.20 | 2,559 |
| 2025-08-07 | 190.16 | 191.47 | 185.32 | 185.32 | 180.61 | 4,206 |
| 2025-08-06 | 185.39 | 186.69 | 184.16 | 185.19 | 180.49 | 1,262 |
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.