Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 275.75 | 284.47 | 274.16 | 276.48 | 276.48 | 7,949,400 |
| 2026-10-15 | 275.39 | 282.51 | 273.59 | 279.12 | 279.12 | 6,857,500 |
| 2026-10-14 | 283.62 | 285.00 | 278.90 | 280.65 | 280.65 | 6,921,800 |
| 2026-10-13 | 279.78 | 288.90 | 277.38 | 287.85 | 287.85 | 5,628,500 |
| 2026-10-12 | 280.76 | 283.63 | 277.06 | 281.74 | 281.74 | 3,853,500 |
| 2026-10-09 | 290.59 | 291.23 | 281.66 | 283.74 | 283.74 | 4,037,300 |
| 2026-10-08 | 285.46 | 290.52 | 283.27 | 288.20 | 288.20 | 5,944,400 |
| 2026-10-07 | 290.50 | 291.64 | 284.81 | 288.98 | 288.98 | 4,566,900 |
| 2026-10-06 | 295.45 | 298.75 | 294.23 | 297.23 | 297.23 | 3,285,600 |
| 2026-10-05 | 291.47 | 295.33 | 288.75 | 294.90 | 294.90 | 3,778,300 |
| 2026-10-02 | 290.00 | 297.06 | 288.20 | 293.80 | 293.80 | 5,050,700 |
| 2026-10-01 | 281.54 | 283.67 | 278.09 | 281.31 | 281.31 | 3,696,200 |
| 2026-09-30 | 281.17 | 283.50 | 279.22 | 280.09 | 280.09 | 3,959,000 |
| 2026-09-29 | 283.07 | 284.39 | 280.23 | 281.69 | 281.69 | 5,033,300 |
| 2026-09-28 | 277.60 | 279.33 | 273.90 | 278.31 | 278.31 | 4,933,200 |
| 2026-09-25 | 270.61 | 278.69 | 269.53 | 278.07 | 278.07 | 3,960,200 |
| 2026-09-24 | 270.00 | 272.21 | 266.79 | 270.65 | 270.65 | 3,340,900 |
| 2026-09-23 | 271.49 | 272.90 | 266.59 | 272.62 | 272.62 | 5,555,000 |
| 2026-09-22 | 268.84 | 271.64 | 267.43 | 271.41 | 271.41 | 8,298,300 |
| 2026-09-21 | 267.67 | 271.78 | 262.22 | 270.87 | 270.87 | 7,901,400 |
| 2026-09-18 | 260.82 | 268.28 | 259.83 | 266.64 | 266.64 | 19,052,200 |
| 2026-09-17 | 265.04 | 266.82 | 257.10 | 258.14 | 258.14 | 6,517,200 |
| 2026-09-16 | 267.25 | 267.97 | 258.14 | 260.67 | 260.67 | 3,646,200 |
| 2026-09-15 | 265.11 | 267.70 | 262.26 | 263.43 | 263.43 | 4,411,600 |
| 2026-09-14 | 256.78 | 266.10 | 256.78 | 263.42 | 263.42 | 6,860,400 |
| 2026-09-11 | 263.23 | 273.33 | 261.44 | 268.70 | 268.70 | 5,255,900 |
| 2026-09-10 | 256.76 | 261.72 | 255.82 | 258.82 | 258.82 | 5,840,200 |
| 2026-09-09 | 256.35 | 262.74 | 256.35 | 261.59 | 261.59 | 4,253,000 |
| 2026-09-08 | 260.93 | 261.90 | 256.46 | 258.92 | 258.92 | 5,438,147 |
| 2026-09-04 | 256.56 | 261.02 | 255.50 | 258.44 | 258.44 | 4,242,600 |
| 2026-09-03 | 252.08 | 254.57 | 248.13 | 253.83 | 253.83 | 4,300,000 |
| 2026-09-02 | 253.34 | 258.04 | 251.05 | 254.80 | 254.80 | 3,879,400 |
| 2026-09-01 | 256.19 | 257.62 | 250.43 | 253.34 | 253.34 | 7,214,600 |
| 2026-08-31 | 261.25 | 262.38 | 259.96 | 260.91 | 260.91 | 5,759,500 |
| 2026-08-28 | 265.24 | 267.43 | 255.97 | 258.64 | 258.64 | 5,861,100 |
| 2026-08-27 | 262.60 | 267.48 | 261.10 | 266.54 | 266.54 | 5,602,900 |
| 2026-08-26 | 260.50 | 263.20 | 259.49 | 261.77 | 261.77 | 3,793,600 |
| 2026-08-25 | 262.78 | 262.78 | 256.97 | 260.05 | 260.05 | 4,259,346 |
| 2026-08-24 | 262.52 | 263.33 | 255.18 | 258.94 | 258.94 | 6,610,822 |
| 2026-08-21 | 269.79 | 269.79 | 261.63 | 264.36 | 264.36 | 5,514,300 |
| 2026-08-20 | 267.53 | 270.50 | 264.76 | 265.60 | 265.60 | 5,277,600 |
| 2026-08-19 | 274.10 | 277.37 | 266.39 | 267.45 | 267.45 | 6,742,800 |
| 2026-08-18 | 276.08 | 278.99 | 268.67 | 272.24 | 272.24 | 7,931,700 |
| 2026-08-17 | 280.00 | 286.21 | 279.00 | 282.91 | 282.91 | 5,993,600 |
| 2026-08-14 | 273.62 | 280.28 | 272.51 | 279.58 | 279.58 | 4,762,600 |
| 2026-08-13 | 277.16 | 279.97 | 272.78 | 273.43 | 273.43 | 5,327,700 |
| 2026-08-12 | 289.59 | 289.62 | 276.36 | 276.59 | 276.59 | 5,904,600 |
| 2026-08-11 | 284.82 | 285.89 | 278.62 | 281.24 | 281.24 | 4,470,100 |
| 2026-08-10 | 288.07 | 288.76 | 280.16 | 280.44 | 280.44 | 4,210,800 |
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | 286.08 | 7,713,700 |
| 2026-08-06 | 274.62 | 283.30 | 272.65 | 278.40 | 278.40 | 4,795,100 |
| 2026-08-05 | 280.90 | 284.13 | 276.50 | 277.72 | 277.72 | 5,414,400 |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | 283.63 | 8,978,800 |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | 269.04 | 8,017,300 |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | 275.74 | 8,835,500 |
| 2026-07-30 | 276.82 | 283.58 | 274.35 | 278.76 | 277.34 | 9,238,400 |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.30 | 269.92 | 10,212,400 |
| 2026-07-28 | 275.46 | 282.81 | 273.45 | 277.07 | 275.66 | 11,160,400 |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | 277.99 | 9,072,800 |
| 2026-07-24 | 281.11 | 283.89 | 276.30 | 279.58 | 278.16 | 8,270,000 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-05-23 | 2:1 |
| 1999-08-17 | 2:1 |
| 1997-11-24 | 2:1 |
| 1995-08-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.4200 USD |
| 2026-05-05 | 1.4200 USD |
| 2026-01-30 | 1.4200 USD |
| 2025-10-31 | 1.4200 USD |
| 2025-07-31 | 1.3600 USD |
| 2025-04-30 | 1.3600 USD |
| 2025-01-31 | 1.3600 USD |
| 2024-10-31 | 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.