Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 208.46 | 209.64 | 202.80 | 203.77 | 192.83 | 6,879,900 |
| 2024-08-21 | 206.35 | 210.88 | 204.90 | 208.37 | 197.18 | 8,119,300 |
| 2024-08-20 | 200.44 | 204.45 | 198.09 | 202.54 | 191.66 | 7,111,400 |
| 2024-08-19 | 200.54 | 201.05 | 198.00 | 200.66 | 189.88 | 3,788,900 |
| 2024-08-16 | 201.93 | 202.45 | 198.18 | 200.53 | 189.76 | 4,236,400 |
| 2024-08-15 | 200.50 | 203.16 | 198.50 | 201.93 | 191.09 | 5,081,900 |
| 2024-08-14 | 197.01 | 197.38 | 193.45 | 195.61 | 185.11 | 3,072,000 |
| 2024-08-13 | 193.80 | 197.71 | 193.40 | 197.25 | 186.66 | 4,969,000 |
| 2024-08-12 | 192.45 | 193.63 | 190.78 | 192.06 | 181.75 | 5,235,900 |
| 2024-08-09 | 191.02 | 193.45 | 189.97 | 192.21 | 181.89 | 3,066,500 |
| 2024-08-08 | 187.23 | 194.01 | 185.55 | 193.30 | 182.92 | 6,180,400 |
| 2024-08-07 | 190.24 | 191.52 | 183.72 | 184.07 | 174.19 | 5,013,000 |
| 2024-08-06 | 183.52 | 190.32 | 182.60 | 186.95 | 176.91 | 6,210,900 |
| 2024-08-05 | 184.61 | 188.74 | 180.07 | 181.19 | 171.46 | 8,659,900 |
| 2024-08-02 | 187.51 | 189.62 | 186.07 | 187.46 | 177.39 | 8,050,200 |
| 2024-08-01 | 201.75 | 204.12 | 190.96 | 193.33 | 182.95 | 7,958,500 |
| 2024-07-31 | 204.46 | 204.46 | 199.49 | 203.81 | 192.87 | 7,462,400 |
| 2024-07-30 | 203.61 | 204.49 | 199.71 | 200.99 | 188.97 | 6,062,600 |
| 2024-07-29 | 203.27 | 204.13 | 200.76 | 201.88 | 189.80 | 3,392,000 |
| 2024-07-26 | 200.47 | 204.38 | 199.08 | 201.99 | 189.91 | 5,384,800 |
| 2024-07-25 | 198.28 | 201.73 | 194.12 | 197.15 | 185.36 | 9,555,400 |
| 2024-07-24 | 206.36 | 206.55 | 196.91 | 198.28 | 186.42 | 11,049,100 |
| 2024-07-23 | 200.59 | 202.98 | 197.44 | 198.29 | 186.43 | 6,083,300 |
| 2024-07-22 | 203.10 | 206.00 | 201.01 | 205.88 | 193.56 | 6,063,800 |
| 2024-07-19 | 205.36 | 206.15 | 198.74 | 199.10 | 187.19 | 4,868,000 |
| 2024-07-18 | 204.83 | 207.00 | 203.28 | 205.87 | 193.56 | 5,497,200 |
| 2024-07-17 | 205.14 | 210.84 | 204.03 | 204.26 | 192.04 | 7,792,500 |
| 2024-07-16 | 203.48 | 206.77 | 202.59 | 206.62 | 194.26 | 3,134,400 |
| 2024-07-15 | 201.86 | 203.08 | 200.83 | 201.76 | 189.69 | 3,089,500 |
| 2024-07-12 | 202.12 | 205.29 | 201.31 | 201.87 | 189.79 | 3,683,800 |
| 2024-07-11 | 203.81 | 204.00 | 199.88 | 199.99 | 188.03 | 5,585,400 |
| 2024-07-10 | 201.31 | 203.78 | 201.00 | 203.62 | 191.44 | 4,559,500 |
| 2024-07-09 | 202.40 | 202.40 | 199.08 | 200.16 | 188.19 | 3,742,300 |
| 2024-07-08 | 200.01 | 201.71 | 199.40 | 201.47 | 189.42 | 3,927,100 |
| 2024-07-05 | 200.00 | 200.15 | 197.24 | 198.79 | 186.90 | 2,887,900 |
| 2024-07-03 | 198.13 | 199.57 | 196.10 | 198.94 | 187.04 | 2,454,800 |
| 2024-07-02 | 194.99 | 199.05 | 194.45 | 198.42 | 186.55 | 4,168,700 |
| 2024-07-01 | 193.63 | 194.98 | 192.74 | 194.60 | 182.96 | 2,873,600 |
| 2024-06-28 | 194.15 | 197.89 | 193.50 | 194.53 | 182.89 | 8,861,000 |
| 2024-06-27 | 192.67 | 193.90 | 191.80 | 193.43 | 181.86 | 3,874,500 |
| 2024-06-26 | 193.81 | 194.99 | 192.18 | 193.10 | 181.55 | 3,301,000 |
| 2024-06-25 | 194.94 | 194.94 | 192.82 | 194.47 | 182.84 | 3,456,400 |
| 2024-06-24 | 195.58 | 196.56 | 193.35 | 193.91 | 182.31 | 3,655,700 |
| 2024-06-21 | 194.99 | 197.48 | 193.72 | 195.53 | 183.83 | 12,516,800 |
| 2024-06-20 | 194.50 | 194.50 | 192.18 | 192.76 | 181.23 | 5,464,900 |
| 2024-06-18 | 195.24 | 196.79 | 194.23 | 196.25 | 184.51 | 3,036,900 |
| 2024-06-17 | 193.17 | 195.19 | 192.17 | 194.90 | 183.24 | 3,804,900 |
| 2024-06-14 | 193.84 | 195.63 | 193.07 | 193.90 | 182.30 | 3,479,100 |
| 2024-06-13 | 195.00 | 197.44 | 194.86 | 196.28 | 184.54 | 3,409,900 |
| 2024-06-12 | 199.47 | 201.29 | 197.37 | 198.98 | 187.08 | 4,655,700 |
| 2024-06-11 | 197.15 | 197.84 | 194.48 | 197.44 | 185.63 | 4,193,200 |
| 2024-06-10 | 194.18 | 197.80 | 194.00 | 197.62 | 185.80 | 4,202,400 |
| 2024-06-07 | 195.95 | 197.39 | 194.78 | 195.61 | 183.91 | 3,308,400 |
| 2024-06-06 | 195.98 | 196.64 | 194.52 | 196.24 | 184.50 | 3,905,500 |
| 2024-06-05 | 194.78 | 196.22 | 193.54 | 196.08 | 184.35 | 5,988,600 |
| 2024-06-04 | 193.31 | 194.43 | 192.06 | 193.30 | 181.74 | 7,221,600 |
| 2024-06-03 | 196.37 | 196.63 | 191.70 | 193.72 | 182.13 | 4,153,500 |
| 2024-05-31 | 195.37 | 196.69 | 190.26 | 195.01 | 183.34 | 9,137,300 |
| 2024-05-30 | 195.45 | 195.93 | 193.75 | 195.68 | 183.97 | 5,213,500 |
| 2024-05-29 | 196.66 | 197.66 | 194.76 | 194.91 | 183.25 | 5,607,800 |
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.