Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 206.00 | 206.00 | 197.91 | 199.60 | 187.66 | 8,661,000 |
| 2024-05-24 | 198.83 | 199.77 | 197.75 | 199.18 | 187.27 | 4,354,100 |
| 2024-05-23 | 202.60 | 202.95 | 196.84 | 197.29 | 185.49 | 7,125,400 |
| 2024-05-22 | 199.97 | 203.62 | 199.65 | 202.54 | 190.42 | 9,119,000 |
| 2024-05-21 | 197.17 | 199.30 | 196.84 | 199.01 | 187.11 | 5,489,100 |
| 2024-05-20 | 195.02 | 199.27 | 194.50 | 199.20 | 187.28 | 5,282,800 |
| 2024-05-17 | 195.00 | 196.55 | 193.83 | 195.02 | 183.35 | 4,534,200 |
| 2024-05-16 | 192.60 | 195.87 | 192.59 | 194.97 | 183.31 | 5,371,800 |
| 2024-05-15 | 192.58 | 195.61 | 191.89 | 195.53 | 183.83 | 5,936,800 |
| 2024-05-14 | 187.44 | 191.46 | 187.10 | 191.13 | 179.70 | 4,917,500 |
| 2024-05-13 | 187.00 | 188.38 | 186.67 | 187.82 | 176.58 | 3,686,300 |
| 2024-05-10 | 185.88 | 187.35 | 185.73 | 187.05 | 175.86 | 5,606,800 |
| 2024-05-09 | 184.00 | 185.75 | 183.66 | 185.32 | 174.23 | 5,843,300 |
| 2024-05-08 | 181.76 | 184.07 | 181.49 | 183.95 | 172.95 | 4,220,900 |
| 2024-05-07 | 181.87 | 183.59 | 181.67 | 182.67 | 171.74 | 5,152,700 |
| 2024-05-06 | 179.90 | 181.89 | 179.27 | 181.67 | 169.58 | 4,127,400 |
| 2024-05-03 | 177.49 | 179.68 | 177.43 | 178.91 | 167.00 | 4,545,100 |
| 2024-05-02 | 179.81 | 179.81 | 173.65 | 175.80 | 164.10 | 4,838,300 |
| 2024-05-01 | 175.84 | 178.71 | 174.40 | 175.20 | 163.54 | 7,167,700 |
| 2024-04-30 | 178.42 | 179.24 | 176.31 | 176.42 | 164.68 | 6,444,300 |
| 2024-04-29 | 177.48 | 179.79 | 177.31 | 179.29 | 167.36 | 4,191,500 |
| 2024-04-26 | 175.25 | 178.30 | 175.00 | 177.48 | 165.67 | 5,401,900 |
| 2024-04-25 | 176.07 | 177.05 | 172.26 | 175.25 | 163.59 | 9,130,800 |
| 2024-04-24 | 178.23 | 179.49 | 173.61 | 174.81 | 163.18 | 13,965,900 |
| 2024-04-23 | 163.04 | 166.90 | 162.46 | 165.47 | 154.46 | 6,833,600 |
| 2024-04-22 | 160.26 | 164.14 | 160.05 | 163.43 | 152.55 | 5,942,400 |
| 2024-04-19 | 163.08 | 164.42 | 159.11 | 159.68 | 149.05 | 10,497,600 |
| 2024-04-18 | 163.68 | 164.68 | 161.55 | 163.67 | 152.78 | 5,605,500 |
| 2024-04-17 | 168.38 | 168.98 | 165.50 | 165.70 | 154.67 | 4,564,900 |
| 2024-04-16 | 167.48 | 168.52 | 166.82 | 167.59 | 156.44 | 3,389,000 |
| 2024-04-15 | 168.29 | 169.34 | 165.32 | 166.35 | 155.28 | 4,739,500 |
| 2024-04-12 | 168.42 | 169.43 | 165.77 | 166.33 | 155.26 | 5,473,600 |
| 2024-04-11 | 169.90 | 171.85 | 168.13 | 171.20 | 159.81 | 4,352,100 |
| 2024-04-10 | 169.87 | 170.41 | 167.90 | 168.92 | 157.68 | 5,662,800 |
| 2024-04-09 | 171.00 | 173.52 | 170.13 | 173.46 | 161.92 | 4,830,700 |
| 2024-04-08 | 167.61 | 170.29 | 167.26 | 169.46 | 158.18 | 3,154,000 |
| 2024-04-05 | 168.57 | 169.25 | 167.14 | 167.50 | 156.35 | 5,012,300 |
| 2024-04-04 | 171.77 | 173.00 | 168.10 | 168.53 | 157.31 | 7,491,300 |
| 2024-04-03 | 169.58 | 170.89 | 167.89 | 170.34 | 159.00 | 3,295,800 |
| 2024-04-02 | 172.35 | 172.35 | 169.60 | 170.36 | 159.02 | 3,304,500 |
| 2024-04-01 | 174.12 | 175.91 | 172.86 | 173.17 | 161.65 | 2,303,200 |
| 2024-03-28 | 173.48 | 175.85 | 173.33 | 174.21 | 162.62 | 4,417,800 |
| 2024-03-27 | 169.00 | 172.92 | 168.83 | 172.87 | 161.37 | 4,272,300 |
| 2024-03-26 | 171.44 | 171.86 | 167.51 | 167.91 | 156.74 | 5,898,300 |
| 2024-03-25 | 170.83 | 172.33 | 170.61 | 170.85 | 159.48 | 3,298,600 |
| 2024-03-22 | 171.73 | 173.73 | 171.26 | 172.48 | 161.00 | 4,177,200 |
| 2024-03-21 | 172.83 | 174.79 | 171.72 | 172.59 | 161.10 | 4,371,600 |
| 2024-03-20 | 167.08 | 170.14 | 166.27 | 169.98 | 158.67 | 4,404,600 |
| 2024-03-19 | 167.68 | 168.31 | 165.98 | 166.76 | 155.66 | 5,640,000 |
| 2024-03-18 | 174.54 | 174.79 | 169.06 | 169.21 | 157.95 | 5,213,800 |
| 2024-03-15 | 169.60 | 173.03 | 168.69 | 172.52 | 161.04 | 19,078,800 |
| 2024-03-14 | 173.31 | 173.63 | 169.80 | 171.14 | 159.75 | 5,028,200 |
| 2024-03-13 | 173.89 | 174.29 | 171.21 | 172.68 | 161.19 | 5,199,500 |
| 2024-03-12 | 175.99 | 176.35 | 173.23 | 174.80 | 163.17 | 5,802,600 |
| 2024-03-11 | 172.28 | 174.28 | 171.53 | 174.19 | 162.60 | 4,207,300 |
| 2024-03-08 | 175.46 | 175.58 | 172.27 | 172.30 | 160.83 | 5,632,600 |
| 2024-03-07 | 172.28 | 177.75 | 172.28 | 175.27 | 163.61 | 5,980,400 |
| 2024-03-06 | 173.11 | 175.79 | 170.68 | 171.87 | 160.43 | 6,312,700 |
| 2024-03-05 | 171.36 | 172.72 | 169.28 | 170.64 | 159.28 | 6,215,600 |
| 2024-03-04 | 172.50 | 173.05 | 170.86 | 172.44 | 160.96 | 4,401,600 |
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.