Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	167.52	172.19	167.50	171.30	165.77	3,688
2025-05-08	167.00	168.35	164.82	166.51	161.13	1,124
2025-05-07	163.91	164.45	161.92	162.27	157.03	1,079
2025-05-06	160.01	162.42	159.11	160.37	155.19	860,189
2025-05-02	161.97	166.27	161.78	164.67	159.35	1,383
2025-05-01	161.50	161.94	159.22	160.14	154.97	1,767
2025-04-30	156.37	158.41	154.99	157.93	152.83	2,120
2025-04-29	159.49	162.05	158.93	162.05	156.82	1,392
2025-04-28	162.87	163.35	160.15	160.15	153.67	92,256
2025-04-25	160.91	163.51	160.91	163.42	156.80	1,485
2025-04-24	158.54	166.24	158.00	162.94	156.34	26,957
2025-04-23	149.90	155.21	149.90	154.03	147.79	23,420
2025-04-22	145.41	148.01	143.05	146.59	140.65	4,696
2025-04-17	149.88	149.88	145.91	149.68	143.62	647
2025-04-16	147.76	149.73	145.18	145.47	139.58	1,570
2025-04-15	151.40	152.38	150.04	150.09	144.01	686
2025-04-14	150.50	153.54	149.20	152.06	145.90	3,365
2025-04-11	153.20	156.00	140.03	148.49	142.47	13,236
2025-04-10	167.16	169.50	150.29	152.92	146.73	314,918
2025-04-09	144.00	163.81	144.00	163.22	156.61	1,910
2025-04-08	158.54	159.24	150.78	150.94	144.83	1,200
2025-04-07	151.40	162.90	145.20	156.75	150.40	12,395
2025-04-04	164.47	164.47	153.61	154.12	147.87	1,941
2025-04-03	173.94	175.60	164.80	165.21	158.52	2,608
2025-04-02	176.45	179.89	175.61	177.46	170.27	551
2025-04-01	177.94	179.65	174.33	175.42	168.31	3,314
2025-03-31	174.68	178.47	173.97	177.39	170.20	2,332
2025-03-28	183.90	183.90	175.95	177.02	169.85	1,837
2025-03-27	184.50	184.60	177.52	181.12	173.78	1,631
2025-03-26	184.00	185.82	183.73	184.14	176.69	8,087
2025-03-25	185.40	186.54	183.67	183.84	176.39	2,034
2025-03-24	183.00	187.38	182.59	185.27	177.76	831
2025-03-21	177.52	179.69	177.35	179.38	172.12	233
2025-03-20	179.00	181.68	179.00	180.07	172.78	1,197
2025-03-19	180.00	183.37	179.00	183.22	175.79	6,272
2025-03-18	179.00	179.73	177.60	179.16	171.90	1,911
2025-03-17	176.42	181.03	176.10	180.55	173.24	1,596
2025-03-14	175.15	176.85	175.15	176.30	169.16	2,261
2025-03-13	174.56	176.85	172.20	174.30	167.24	1,906
2025-03-12	179.47	179.47	175.83	176.75	169.59	2,040
2025-03-11	187.95	188.40	177.06	180.39	173.09	1,826
2025-03-10	187.27	189.17	183.61	183.97	176.51	4,771
2025-03-07	189.34	189.71	185.99	189.42	181.75	77,991
2025-03-06	194.21	194.21	188.84	189.30	181.63	1,448
2025-03-05	194.96	195.92	190.97	195.92	187.98	2,054
2025-03-04	194.46	196.58	193.29	196.55	188.59	9,091
2025-03-03	196.00	200.03	196.00	197.93	189.91	3,602
2025-02-28	190.40	195.18	190.40	192.78	184.98	1,282
2025-02-27	197.70	198.07	194.59	196.27	188.32	1,406
2025-02-26	201.14	201.14	195.95	196.64	188.68	932
2025-02-25	200.42	201.99	198.79	201.17	193.02	972
2025-02-24	203.63	205.25	200.48	203.54	195.29	2,777
2025-02-21	203.56	205.30	201.52	202.06	193.88	3,433
2025-02-20	195.85	202.70	195.70	201.00	192.86	8,233
2025-02-19	184.00	196.97	184.00	196.69	188.72	2,971
2025-02-18	184.46	186.37	182.90	186.37	178.82	3,139
2025-02-14	181.29	184.73	180.49	184.04	176.59	1,417
2025-02-13	179.92	182.30	179.11	180.55	173.24	4,102
2025-02-12	177.04	179.28	176.77	178.65	171.42	1,355
2025-02-11	178.91	181.91	178.91	180.28	172.98	4,561

← NewerPage 7 of 21 · 1,239 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.