Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 279.29 | 282.44 | 270.00 | 279.30 | 279.30 | 489 |
| 2026-10-19 | 282.24 | 289.34 | 272.01 | 276.34 | 276.34 | 2,964 |
| 2026-10-16 | 280.86 | 284.66 | 273.00 | 278.87 | 278.87 | 4,640 |
| 2026-10-15 | 275.57 | 284.69 | 269.92 | 276.56 | 276.56 | 1,146 |
| 2026-10-14 | 290.88 | 292.00 | 279.25 | 281.00 | 281.00 | 925 |
| 2026-10-13 | 280.05 | 287.34 | 274.25 | 286.25 | 286.25 | 4,251 |
| 2026-10-12 | 280.04 | 288.00 | 277.12 | 281.71 | 281.71 | 1,692 |
| 2026-10-09 | 290.52 | 295.00 | 281.65 | 283.86 | 283.86 | 9,302 |
| 2026-10-08 | 294.78 | 295.41 | 280.00 | 286.77 | 286.77 | 5,242 |
| 2026-10-07 | 300.19 | 300.19 | 284.81 | 286.90 | 286.90 | 4,868 |
| 2026-10-06 | 298.35 | 300.39 | 291.52 | 298.76 | 298.76 | 4,932 |
| 2026-10-05 | 295.00 | 301.00 | 288.87 | 293.80 | 293.80 | 1,498 |
| 2026-10-02 | 287.40 | 297.14 | 278.13 | 293.73 | 293.73 | 3,192 |
| 2026-10-01 | 284.24 | 289.06 | 276.00 | 281.97 | 281.97 | 3,014 |
| 2026-09-30 | 284.61 | 285.00 | 276.32 | 282.09 | 282.09 | 3,382 |
| 2026-09-29 | 281.00 | 284.07 | 272.56 | 281.58 | 281.58 | 2,048 |
| 2026-09-28 | 277.21 | 279.99 | 272.00 | 278.90 | 278.90 | 6,951 |
| 2026-09-25 | 272.92 | 278.60 | 269.05 | 276.67 | 276.67 | 3,060 |
| 2026-09-24 | 273.11 | 275.34 | 266.01 | 270.28 | 270.28 | 1,871 |
| 2026-09-23 | 273.22 | 275.72 | 266.50 | 270.78 | 270.78 | 2,011 |
| 2026-09-22 | 274.00 | 275.00 | 262.41 | 270.06 | 270.06 | 837 |
| 2026-09-21 | 270.39 | 273.52 | 262.95 | 268.92 | 268.92 | 4,230 |
| 2026-09-18 | 256.50 | 265.16 | 255.73 | 263.60 | 263.60 | 3,914 |
| 2026-09-17 | 264.37 | 267.98 | 257.24 | 259.68 | 259.68 | 3,040 |
| 2026-09-16 | 263.66 | 268.57 | 260.13 | 264.32 | 264.32 | 2,258 |
| 2026-09-15 | 266.49 | 267.30 | 257.58 | 263.34 | 263.34 | 5,365 |
| 2026-09-14 | 263.94 | 268.49 | 255.18 | 264.50 | 264.50 | 7,469 |
| 2026-09-11 | 255.39 | 273.33 | 254.41 | 270.09 | 270.09 | 3,420 |
| 2026-09-10 | 263.98 | 263.98 | 251.08 | 258.59 | 258.59 | 1,858 |
| 2026-09-09 | 258.80 | 262.73 | 255.00 | 261.11 | 261.11 | 2,872 |
| 2026-09-08 | 261.50 | 266.49 | 255.00 | 257.45 | 257.45 | 2,606 |
| 2026-09-04 | 258.72 | 264.21 | 251.18 | 257.93 | 257.93 | 969 |
| 2026-09-03 | 253.98 | 257.86 | 247.85 | 253.32 | 253.32 | 8,869 |
| 2026-09-02 | 250.79 | 258.07 | 250.00 | 254.91 | 254.91 | 1,199 |
| 2026-09-01 | 258.00 | 264.84 | 250.62 | 251.22 | 251.22 | 3,294 |
| 2026-08-31 | 254.57 | 265.90 | 254.00 | 260.69 | 260.69 | 801 |
| 2026-08-28 | 261.00 | 270.03 | 256.04 | 257.68 | 257.68 | 1,762 |
| 2026-08-27 | 260.81 | 267.48 | 259.60 | 265.13 | 265.13 | 3,450 |
| 2026-08-26 | 261.00 | 265.47 | 257.34 | 262.24 | 262.24 | 592 |
| 2026-08-25 | 258.06 | 266.88 | 255.02 | 259.61 | 259.61 | 1,648 |
| 2026-08-24 | 263.56 | 266.26 | 255.32 | 260.50 | 260.50 | 3,021 |
| 2026-08-21 | 264.05 | 271.53 | 261.70 | 263.67 | 263.67 | 4,072 |
| 2026-08-20 | 269.00 | 273.37 | 263.58 | 266.25 | 266.25 | 46,497 |
| 2026-08-19 | 271.31 | 277.89 | 267.76 | 270.11 | 270.11 | 1,196 |
| 2026-08-18 | 283.88 | 283.88 | 268.71 | 270.79 | 270.79 | 59,406 |
| 2026-08-17 | 279.60 | 286.29 | 276.00 | 283.51 | 283.51 | 1,187 |
| 2026-08-14 | 274.99 | 280.05 | 270.00 | 277.56 | 277.56 | 1,616 |
| 2026-08-13 | 277.10 | 280.70 | 275.04 | 277.06 | 277.06 | 45,534 |
| 2026-08-12 | 278.20 | 290.01 | 276.48 | 277.80 | 277.80 | 2,029 |
| 2026-08-11 | 286.19 | 286.19 | 275.50 | 281.26 | 281.26 | 630 |
| 2026-08-10 | 287.26 | 290.72 | 280.81 | 282.41 | 282.41 | 1,255 |
| 2026-08-07 | 282.99 | 293.00 | 278.50 | 285.75 | 285.75 | 1,517 |
| 2026-08-06 | 274.32 | 284.00 | 270.00 | 281.90 | 281.90 | 1,717 |
| 2026-08-05 | 285.15 | 287.77 | 276.72 | 279.50 | 279.50 | 2,774 |
| 2026-08-04 | 268.00 | 283.92 | 266.56 | 282.42 | 282.42 | 3,252 |
| 2026-08-03 | 279.12 | 285.32 | 264.74 | 269.37 | 269.37 | 2,138 |
| 2026-07-31 | 280.00 | 290.30 | 273.76 | 276.06 | 276.06 | 1,928 |
| 2026-07-30 | 271.36 | 284.00 | 270.15 | 280.50 | 280.50 | 24,484 |
| 2026-07-29 | 276.90 | 287.20 | 268.68 | 276.79 | 275.37 | 12,770 |
| 2026-07-28 | 275.44 | 282.84 | 270.00 | 278.25 | 276.82 | 10,832 |
Page 1 of 5 · 249 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.