Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 181.35 | 181.42 | 179.17 | 180.01 | 172.72 | 4,180 |
| 2025-02-07 | 183.11 | 183.35 | 179.52 | 179.97 | 172.68 | 1,668 |
| 2025-02-06 | 181.28 | 182.45 | 180.49 | 181.67 | 174.31 | 1,427 |
| 2025-02-05 | 180.90 | 181.09 | 177.68 | 181.09 | 173.76 | 3,875 |
| 2025-02-04 | 181.26 | 182.69 | 179.62 | 179.80 | 172.51 | 282,585 |
| 2025-02-03 | 180.62 | 184.61 | 178.77 | 183.02 | 175.61 | 710,838 |
| 2025-01-31 | 183.19 | 189.00 | 183.19 | 185.37 | 177.86 | 11,274 |
| 2025-01-30 | 181.00 | 185.42 | 180.21 | 185.05 | 177.56 | 4,675 |
| 2025-01-29 | 181.29 | 181.62 | 179.88 | 180.00 | 171.41 | 45,322 |
| 2025-01-28 | 186.62 | 186.62 | 180.46 | 180.69 | 172.06 | 6,290 |
| 2025-01-27 | 184.89 | 190.02 | 181.13 | 187.74 | 178.77 | 13,187 |
| 2025-01-24 | 191.00 | 191.50 | 185.10 | 185.93 | 177.05 | 51,884 |
| 2025-01-23 | 197.67 | 199.58 | 194.05 | 199.56 | 190.03 | 32,759 |
| 2025-01-22 | 197.11 | 198.67 | 195.30 | 196.68 | 187.29 | 6,661 |
| 2025-01-21 | 192.20 | 196.22 | 191.57 | 196.07 | 186.71 | 4,408 |
| 2025-01-17 | 192.54 | 192.54 | 190.02 | 191.33 | 182.19 | 4,179 |
| 2025-01-16 | 199.99 | 199.99 | 187.54 | 188.20 | 179.21 | 5,723 |
| 2025-01-15 | 196.94 | 198.88 | 195.82 | 198.61 | 189.13 | 5,616 |
| 2025-01-14 | 191.54 | 192.52 | 190.27 | 192.52 | 183.32 | 2,554 |
| 2025-01-13 | 188.56 | 191.23 | 187.60 | 190.86 | 181.75 | 2,912 |
| 2025-01-10 | 192.58 | 192.91 | 188.43 | 191.51 | 182.36 | 4,540 |
| 2025-01-08 | 191.17 | 192.57 | 188.10 | 191.20 | 182.07 | 3,818 |
| 2025-01-07 | 193.82 | 194.89 | 192.27 | 193.49 | 184.25 | 3,618 |
| 2025-01-06 | 191.06 | 193.76 | 189.82 | 192.11 | 182.93 | 3,591 |
| 2025-01-03 | 188.48 | 190.79 | 187.31 | 190.79 | 181.68 | 3,836 |
| 2025-01-02 | 189.80 | 190.01 | 185.00 | 185.47 | 176.61 | 8,050 |
| 2024-12-31 | 188.66 | 188.99 | 186.45 | 186.45 | 177.54 | 820 |
| 2024-12-30 | 189.69 | 189.69 | 187.37 | 188.93 | 179.91 | 1,236 |
| 2024-12-27 | 191.52 | 191.52 | 189.75 | 191.28 | 182.15 | 1,913 |
| 2024-12-24 | 190.60 | 192.38 | 190.49 | 192.38 | 183.19 | 146 |
| 2024-12-23 | 187.70 | 189.52 | 186.87 | 189.52 | 180.47 | 2,969 |
| 2024-12-20 | 184.42 | 188.26 | 183.57 | 186.98 | 178.05 | 4,063 |
| 2024-12-19 | 187.81 | 187.81 | 184.71 | 185.10 | 176.26 | 12,947 |
| 2024-12-18 | 188.45 | 192.29 | 188.45 | 190.20 | 181.12 | 28,213 |
| 2024-12-17 | 189.46 | 191.39 | 187.98 | 188.21 | 179.22 | 3,397 |
| 2024-12-16 | 191.31 | 192.00 | 190.00 | 190.83 | 181.72 | 3,290 |
| 2024-12-13 | 188.82 | 191.57 | 188.49 | 191.35 | 182.21 | 3,441 |
| 2024-12-12 | 191.12 | 191.33 | 189.85 | 191.15 | 182.02 | 2,214 |
| 2024-12-11 | 192.14 | 192.44 | 190.63 | 192.31 | 183.13 | 7,797 |
| 2024-12-10 | 193.18 | 193.88 | 190.13 | 190.23 | 181.15 | 2,080 |
| 2024-12-09 | 192.24 | 197.55 | 191.86 | 193.59 | 184.35 | 2,866 |
| 2024-12-06 | 193.34 | 194.40 | 192.66 | 192.90 | 183.69 | 2,028 |
| 2024-12-05 | 195.83 | 197.06 | 192.66 | 192.66 | 183.46 | 2,771 |
| 2024-12-04 | 199.05 | 199.05 | 195.68 | 196.56 | 187.17 | 6,226 |
| 2024-12-03 | 198.66 | 199.93 | 197.70 | 197.89 | 188.44 | 2,960 |
| 2024-12-02 | 200.82 | 202.23 | 198.44 | 202.23 | 192.57 | 18,868 |
| 2024-11-29 | 199.40 | 202.42 | 199.24 | 201.03 | 191.43 | 11,718 |
| 2024-11-27 | 201.42 | 201.42 | 197.79 | 199.12 | 189.61 | 4,458 |
| 2024-11-26 | 205.83 | 206.69 | 199.24 | 200.99 | 191.39 | 3,827 |
| 2024-11-25 | 202.13 | 204.07 | 200.17 | 202.06 | 192.41 | 5,474 |
| 2024-11-22 | 198.20 | 198.66 | 196.94 | 198.08 | 188.62 | 305,814 |
| 2024-11-21 | 197.52 | 200.38 | 195.96 | 200.07 | 190.52 | 20,137 |
| 2024-11-20 | 200.00 | 200.00 | 196.85 | 196.85 | 187.45 | 7,949 |
| 2024-11-19 | 207.78 | 207.78 | 203.01 | 203.93 | 194.19 | 129,141 |
| 2024-11-18 | 203.08 | 206.32 | 201.56 | 206.32 | 196.47 | 5,940 |
| 2024-11-15 | 203.00 | 204.77 | 201.60 | 201.93 | 192.29 | 7,500 |
| 2024-11-14 | 205.55 | 206.85 | 204.50 | 206.64 | 196.77 | 129,828 |
| 2024-11-13 | 210.45 | 211.91 | 206.12 | 207.36 | 197.46 | 5,946 |
| 2024-11-12 | 214.44 | 215.58 | 209.23 | 211.55 | 201.45 | 7,095 |
| 2024-11-11 | 220.11 | 220.11 | 214.80 | 214.80 | 204.55 | 4,576 |
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.