Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 216.94 | 220.05 | 216.64 | 219.67 | 209.18 | 6,442 |
| 2024-11-07 | 215.77 | 218.16 | 214.97 | 217.04 | 206.68 | 125,005 |
| 2024-11-06 | 208.99 | 215.00 | 208.39 | 214.80 | 204.54 | 10,413 |
| 2024-11-05 | 202.80 | 205.51 | 199.72 | 202.86 | 193.18 | 3,430 |
| 2024-11-04 | 203.41 | 205.46 | 203.01 | 204.98 | 195.19 | 6,578 |
| 2024-11-01 | 203.99 | 206.75 | 203.08 | 205.32 | 195.52 | 3,907 |
| 2024-10-31 | 207.96 | 207.98 | 201.48 | 203.08 | 193.38 | 5,759 |
| 2024-10-30 | 208.40 | 210.74 | 208.20 | 208.69 | 198.73 | 8,828 |
| 2024-10-29 | 206.14 | 211.00 | 205.26 | 211.00 | 199.63 | 108,746 |
| 2024-10-28 | 206.28 | 207.10 | 205.00 | 206.16 | 195.05 | 54,110 |
| 2024-10-25 | 206.73 | 211.39 | 206.73 | 206.95 | 195.80 | 4,796 |
| 2024-10-24 | 202.39 | 206.89 | 201.43 | 205.31 | 194.25 | 6,262 |
| 2024-10-23 | 201.13 | 202.95 | 198.58 | 200.13 | 189.35 | 9,516 |
| 2024-10-22 | 195.37 | 195.77 | 192.77 | 195.00 | 184.49 | 304,192 |
| 2024-10-21 | 198.55 | 198.55 | 194.21 | 195.23 | 184.71 | 13,617 |
| 2024-10-18 | 198.77 | 199.68 | 196.78 | 197.44 | 186.80 | 3,719 |
| 2024-10-17 | 200.88 | 204.90 | 199.71 | 199.71 | 188.94 | 8,001 |
| 2024-10-16 | 201.98 | 201.98 | 199.38 | 200.40 | 189.60 | 8,853 |
| 2024-10-15 | 207.81 | 208.65 | 200.93 | 200.93 | 190.10 | 11,226 |
| 2024-10-14 | 202.51 | 208.65 | 202.51 | 208.50 | 197.26 | 3,815 |
| 2024-10-11 | 202.05 | 205.71 | 201.84 | 205.24 | 194.18 | 2,540 |
| 2024-10-10 | 201.96 | 203.26 | 200.98 | 202.43 | 191.52 | 4,373 |
| 2024-10-09 | 202.00 | 205.35 | 201.72 | 204.31 | 193.30 | 3,155 |
| 2024-10-08 | 200.98 | 203.15 | 199.31 | 202.39 | 191.48 | 3,048 |
| 2024-10-07 | 202.63 | 202.73 | 200.59 | 201.21 | 190.37 | 3,710 |
| 2024-10-04 | 205.12 | 206.23 | 201.77 | 201.77 | 190.90 | 4,025 |
| 2024-10-03 | 200.40 | 203.37 | 200.40 | 201.02 | 190.19 | 13,984 |
| 2024-10-02 | 202.89 | 205.70 | 201.79 | 204.88 | 193.84 | 9,505 |
| 2024-10-01 | 206.16 | 206.94 | 199.72 | 202.30 | 191.39 | 10,537 |
| 2024-09-30 | 206.10 | 208.49 | 205.29 | 205.29 | 194.23 | 2,897 |
| 2024-09-27 | 210.50 | 211.44 | 209.98 | 210.00 | 198.68 | 3,852 |
| 2024-09-26 | 207.70 | 210.58 | 205.18 | 208.96 | 197.70 | 125,185 |
| 2024-09-25 | 203.14 | 205.35 | 203.14 | 204.49 | 193.47 | 1,197 |
| 2024-09-24 | 206.06 | 208.23 | 204.98 | 204.98 | 193.93 | 3,033 |
| 2024-09-23 | 203.89 | 204.76 | 203.00 | 203.70 | 192.72 | 596,943 |
| 2024-09-20 | 204.48 | 207.60 | 201.40 | 201.89 | 191.01 | 211,226 |
| 2024-09-19 | 207.78 | 210.51 | 205.67 | 209.85 | 198.54 | 2,867 |
| 2024-09-18 | 202.65 | 204.86 | 201.16 | 204.38 | 193.37 | 4,215 |
| 2024-09-17 | 199.44 | 202.31 | 198.88 | 199.85 | 189.08 | 2,274 |
| 2024-09-16 | 198.92 | 199.49 | 196.05 | 197.98 | 187.31 | 3,764 |
| 2024-09-13 | 197.65 | 199.20 | 197.18 | 199.00 | 188.28 | 5,613 |
| 2024-09-12 | 201.60 | 201.99 | 196.56 | 197.50 | 186.86 | 3,763 |
| 2024-09-11 | 199.43 | 200.46 | 195.37 | 199.97 | 189.19 | 4,226 |
| 2024-09-10 | 201.55 | 201.55 | 197.28 | 199.24 | 188.50 | 2,146 |
| 2024-09-09 | 202.05 | 202.20 | 199.07 | 200.69 | 189.88 | 3,129 |
| 2024-09-06 | 201.50 | 201.87 | 197.30 | 197.81 | 187.15 | 6,219 |
| 2024-09-05 | 202.98 | 204.30 | 199.85 | 201.57 | 190.71 | 34,362 |
| 2024-09-04 | 201.62 | 205.51 | 200.50 | 205.00 | 193.95 | 302,353 |
| 2024-09-03 | 211.94 | 211.95 | 203.10 | 203.20 | 192.25 | 130,757 |
| 2024-09-02 | 214.34 | 214.34 | 214.34 | 214.34 | 202.79 | 104 |
| 2024-08-30 | 211.09 | 214.19 | 211.09 | 212.19 | 200.76 | 215,052 |
| 2024-08-29 | 210.71 | 214.28 | 209.63 | 214.06 | 202.52 | 6,226 |
| 2024-08-28 | 210.63 | 211.14 | 206.11 | 206.53 | 195.40 | 3,189 |
| 2024-08-27 | 207.92 | 211.07 | 207.61 | 210.34 | 199.01 | 2,921 |
| 2024-08-23 | 206.82 | 209.75 | 206.43 | 209.68 | 198.38 | 2,877 |
| 2024-08-22 | 208.61 | 209.63 | 205.90 | 206.23 | 195.12 | 2,385 |
| 2024-08-21 | 202.69 | 210.88 | 202.69 | 209.44 | 198.15 | 5,623 |
| 2024-08-20 | 200.44 | 203.99 | 198.21 | 202.18 | 191.29 | 5,171 |
| 2024-08-19 | 200.59 | 200.59 | 198.00 | 199.92 | 189.15 | 2,024 |
| 2024-08-16 | 201.93 | 201.98 | 198.35 | 200.00 | 189.22 | 9,860 |
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.