Texas Instruments Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	167.55	172.09	167.32	171.05	159.67	5,233,700
2024-02-29	164.90	167.91	164.28	167.33	156.19	7,267,200
2024-02-28	163.50	163.88	162.38	163.04	152.19	2,933,000
2024-02-27	164.58	165.66	164.25	164.94	153.96	2,886,600
2024-02-26	164.62	165.51	163.78	164.30	153.37	5,251,300
2024-02-23	165.83	166.00	163.63	163.69	152.80	3,479,100
2024-02-22	164.90	166.12	163.49	165.43	154.42	5,041,200
2024-02-21	162.52	164.12	161.50	164.08	153.16	4,530,000
2024-02-20	159.37	162.91	159.26	162.74	151.91	5,406,200
2024-02-16	160.35	162.15	159.43	160.38	149.71	3,167,600
2024-02-15	158.90	161.27	158.90	160.71	150.02	3,725,300
2024-02-14	157.85	159.04	156.57	157.87	147.36	4,528,000
2024-02-13	158.26	159.42	155.46	156.85	146.41	5,357,900
2024-02-12	162.40	162.84	161.05	161.08	150.36	3,853,000
2024-02-09	161.28	162.48	160.63	162.40	151.59	3,919,500
2024-02-08	159.31	161.06	158.78	160.21	149.55	3,487,700
2024-02-07	159.93	160.29	158.23	158.77	148.20	4,627,900
2024-02-06	159.17	159.70	157.33	158.37	147.83	4,139,800
2024-02-05	159.99	159.99	157.59	158.90	148.33	4,190,100
2024-02-02	158.38	159.80	157.77	159.20	148.61	4,922,400
2024-02-01	159.22	159.87	156.66	159.69	149.06	6,542,100
2024-01-31	160.41	163.17	159.32	160.12	149.46	8,665,200
2024-01-30	162.90	163.78	161.54	162.05	151.27	4,897,600
2024-01-29	164.08	166.32	163.43	166.04	153.78	6,076,600
2024-01-26	166.20	166.20	163.28	164.09	151.97	8,800,900
2024-01-25	171.06	171.53	166.83	167.42	155.06	7,088,200
2024-01-24	171.29	172.90	168.54	170.07	157.51	15,100,400
2024-01-23	174.84	176.57	174.26	174.34	161.46	9,459,400
2024-01-22	174.00	176.65	173.62	174.83	161.92	6,850,700
2024-01-19	170.90	175.16	170.24	173.65	160.83	13,345,800
2024-01-18	164.67	167.38	163.18	166.91	154.58	6,583,700
2024-01-17	162.56	162.92	160.29	162.42	150.42	4,079,000
2024-01-16	164.40	165.48	162.60	163.88	151.78	6,682,800
2024-01-12	166.66	167.21	163.89	164.87	152.69	4,205,000
2024-01-11	167.16	167.88	165.03	165.60	153.37	5,635,600
2024-01-10	168.50	168.52	165.11	167.25	154.90	4,045,200
2024-01-09	166.00	170.52	166.00	168.63	156.18	5,018,500
2024-01-08	165.21	168.67	164.60	168.54	156.09	5,717,500
2024-01-05	164.90	166.23	164.15	165.10	152.91	3,087,200
2024-01-04	162.50	165.71	162.40	164.47	152.32	6,445,700
2024-01-03	167.99	168.50	166.21	166.74	154.43	5,874,900
2024-01-02	168.85	169.93	167.41	169.26	156.76	5,652,500
2023-12-29	171.54	171.70	169.92	170.46	157.87	2,920,600
2023-12-28	172.00	172.31	170.71	171.72	159.04	3,023,000
2023-12-27	171.22	171.62	170.33	171.23	158.58	3,264,900
2023-12-26	168.94	171.53	168.45	170.81	158.19	3,202,200
2023-12-22	167.26	168.92	166.82	168.24	155.81	3,492,400
2023-12-21	166.78	167.57	165.67	166.81	154.49	4,040,100
2023-12-20	168.05	168.59	165.07	165.18	152.98	5,098,700
2023-12-19	168.26	168.90	167.08	168.50	156.06	4,379,400
2023-12-18	168.45	168.97	165.86	167.42	155.06	5,015,200
2023-12-15	170.21	171.09	167.74	168.64	156.19	16,337,400
2023-12-14	163.67	169.22	163.16	168.78	156.31	11,428,500
2023-12-13	158.02	162.28	157.96	161.81	149.86	5,940,900
2023-12-12	159.90	159.90	157.44	157.92	146.26	4,714,400
2023-12-11	158.57	161.23	157.99	159.97	148.16	7,585,500
2023-12-08	157.29	158.32	156.29	157.03	145.43	4,732,100
2023-12-07	156.84	158.69	154.68	157.68	146.03	6,495,400
2023-12-06	159.13	159.61	155.95	156.05	144.52	4,952,200
2023-12-05	156.46	157.74	154.84	157.25	145.64	4,935,600

← NewerPage 12 of 21 · 1,255 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.