Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	186.01	186.39	183.73	186.33	181.60	1,942
2025-08-04	181.75	183.21	180.92	182.19	177.57	1,704
2025-08-01	181.02	181.09	177.92	180.06	175.48	28,359
2025-07-31	186.41	187.00	180.15	180.15	175.57	4,108
2025-07-30	192.00	192.99	189.22	189.80	184.98	7,819
2025-07-29	189.59	192.60	189.24	192.54	186.32	17,406
2025-07-28	186.35	190.51	186.14	190.27	184.13	11,468
2025-07-25	185.95	185.95	183.22	185.58	179.59	21,631
2025-07-24	186.45	187.83	185.03	186.94	180.90	8,171
2025-07-23	189.80	195.00	187.00	187.07	181.03	50,654
2025-07-22	212.51	215.37	210.02	213.62	206.72	990
2025-07-21	219.85	219.85	215.73	216.25	209.27	517
2025-07-18	218.29	218.65	216.09	216.44	209.45	1,191
2025-07-17	216.38	216.97	215.00	216.26	209.27	982
2025-07-16	217.00	218.40	211.74	215.33	208.38	1,447
2025-07-15	221.00	221.47	218.39	219.31	212.23	377
2025-07-14	219.72	221.22	217.28	220.12	213.02	2,967
2025-07-11	221.00	221.26	218.38	220.76	213.63	2,551
2025-07-10	219.29	220.74	217.77	220.48	213.37	651
2025-07-09	217.10	218.48	215.32	216.44	209.45	4,276
2025-07-08	215.00	219.21	214.02	216.93	209.93	565
2025-07-07	215.21	215.59	213.30	213.47	206.58	4,971
2025-07-03	215.69	216.75	214.76	215.96	208.99	512
2025-07-02	209.46	215.97	209.46	215.97	209.00	21,164
2025-07-01	206.50	210.83	206.20	210.74	203.93	1,246
2025-06-30	207.77	208.20	206.53	207.29	200.60	4,298
2025-06-27	205.58	207.61	205.50	207.05	200.37	947
2025-06-26	205.69	207.20	205.00	206.08	199.42	2,083
2025-06-25	206.10	206.50	203.44	204.16	197.57	2,983
2025-06-24	203.00	206.09	203.00	205.99	199.34	1,876
2025-06-23	198.47	201.78	197.60	201.28	194.78	1,270
2025-06-20	193.64	200.93	193.64	197.95	191.55	8,926
2025-06-18	199.90	200.51	197.80	198.25	191.85	623
2025-06-17	200.00	200.05	197.41	197.95	191.56	909
2025-06-16	198.20	199.64	196.72	199.38	192.94	2,251
2025-06-13	197.00	198.92	195.77	197.67	191.29	782
2025-06-12	198.86	200.23	198.16	200.09	193.63	3,867
2025-06-11	201.25	204.00	198.94	198.94	192.52	9,103
2025-06-10	200.14	203.11	199.54	201.87	195.35	2,090
2025-06-09	191.23	200.13	191.00	200.13	193.67	1,347
2025-06-06	192.00	194.82	192.00	193.41	187.17	3,581
2025-06-05	191.50	194.22	191.18	192.28	186.07	1,021
2025-06-04	188.91	192.00	188.78	191.29	185.11	2,258
2025-06-03	183.24	187.96	182.74	186.69	180.66	2,450
2025-06-02	182.27	183.73	180.91	183.73	177.80	718
2025-05-30	185.91	185.91	179.92	180.82	174.98	1,321
2025-05-29	187.82	187.83	183.69	184.52	178.56	1,459
2025-05-28	183.46	185.38	183.24	184.63	178.67	106,911
2025-05-27	177.89	183.03	177.89	182.76	176.86	2,249
2025-05-23	176.50	177.24	173.74	176.74	171.03	3,511
2025-05-22	186.16	186.60	180.31	182.07	176.19	4,476
2025-05-21	186.50	189.93	184.99	186.47	180.45	491
2025-05-20	187.86	188.64	186.99	188.64	182.55	2,501
2025-05-19	185.13	188.28	184.53	188.11	182.04	5,658
2025-05-16	186.84	189.31	186.84	187.87	181.81	734
2025-05-15	187.02	189.69	185.78	188.86	182.77	618
2025-05-14	188.23	188.98	185.21	187.04	181.00	1,807
2025-05-13	187.20	189.48	186.05	188.40	182.32	8,133
2025-05-12	175.08	189.08	175.08	187.50	181.45	3,786
2025-05-09	167.52	172.19	167.50	171.30	165.77	3,688

← NewerPage 6 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.