Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	154.58	157.54	154.02	157.42	145.79	6,572,000
2023-12-01	153.11	155.31	151.91	155.21	143.75	4,095,500
2023-11-30	154.68	154.71	151.27	152.71	141.43	6,641,400
2023-11-29	154.80	155.85	152.95	153.20	141.89	3,647,100
2023-11-28	152.11	153.03	151.42	152.90	141.61	3,883,800
2023-11-27	152.57	153.35	151.40	152.60	141.33	4,130,700
2023-11-24	154.32	154.43	153.16	153.59	142.25	1,604,800
2023-11-22	154.50	156.16	153.28	153.93	142.56	3,159,800
2023-11-21	154.66	154.66	152.47	153.43	142.10	3,877,600
2023-11-20	154.02	156.28	153.95	155.54	144.05	5,836,900
2023-11-17	152.30	155.50	151.90	154.62	143.20	7,524,200
2023-11-16	151.96	152.99	150.81	151.89	140.67	5,599,400
2023-11-15	151.01	153.64	150.15	151.87	140.65	5,957,000
2023-11-14	150.22	151.10	148.91	149.93	138.86	7,051,600
2023-11-13	146.23	146.41	145.19	145.87	135.10	4,345,400
2023-11-10	144.99	147.58	143.08	147.19	136.32	7,214,700
2023-11-09	145.93	146.50	143.17	143.27	132.69	7,061,200
2023-11-08	146.44	146.83	144.47	145.22	134.49	6,901,400
2023-11-07	146.80	147.24	145.51	146.59	135.76	5,193,000
2023-11-06	149.58	150.20	146.61	147.50	136.61	6,601,400
2023-11-03	149.30	151.59	149.08	150.23	139.13	5,818,700
2023-11-02	144.94	147.81	144.50	147.31	136.43	6,297,900
2023-11-01	142.64	143.31	140.82	143.17	132.60	7,503,200
2023-10-31	140.80	143.04	140.03	142.01	131.52	6,570,300
2023-10-30	140.87	141.41	139.48	140.50	130.12	6,640,800
2023-10-27	144.88	145.09	142.35	143.12	131.35	5,327,500
2023-10-26	142.17	146.63	142.01	144.01	132.16	7,888,800
2023-10-25	141.42	144.59	140.13	141.79	130.13	12,349,200
2023-10-24	146.84	147.61	145.95	146.92	134.83	7,024,400
2023-10-23	147.28	148.68	146.01	146.32	134.28	5,398,200
2023-10-20	151.42	151.81	147.61	147.81	135.65	5,391,500
2023-10-19	152.84	153.46	150.47	150.94	138.52	6,041,100
2023-10-18	152.92	154.03	151.45	151.82	139.33	4,837,500
2023-10-17	152.82	154.91	151.89	154.26	141.57	5,098,900
2023-10-16	153.36	154.73	153.09	154.30	141.61	4,872,200
2023-10-13	155.32	155.48	152.20	152.75	140.18	4,319,100
2023-10-12	158.04	158.27	154.23	155.00	142.25	5,643,300
2023-10-11	156.32	158.27	155.74	157.33	144.39	4,452,400
2023-10-10	156.72	159.22	156.28	157.66	144.69	3,657,400
2023-10-09	155.83	156.84	154.70	156.72	143.83	2,747,000
2023-10-06	154.27	158.10	153.56	157.00	144.08	5,016,200
2023-10-05	158.46	159.16	154.78	155.11	142.35	4,389,200
2023-10-04	157.66	158.48	156.49	157.97	144.97	4,129,900
2023-10-03	158.11	160.40	156.34	157.25	144.31	3,510,700
2023-10-02	159.51	160.64	157.83	159.95	146.79	2,922,300
2023-09-29	160.84	161.16	158.31	159.01	145.93	3,664,600
2023-09-28	158.14	161.38	158.07	159.09	146.00	4,271,400
2023-09-27	159.25	159.51	155.89	158.14	145.13	4,232,000
2023-09-26	159.61	159.72	157.37	157.96	144.96	4,164,000
2023-09-25	159.95	160.92	159.23	160.90	147.66	3,107,600
2023-09-22	161.82	162.05	160.21	160.31	147.12	3,715,300
2023-09-21	160.39	162.90	160.35	160.40	147.20	4,492,700
2023-09-20	163.98	164.58	161.00	162.10	148.76	5,035,700
2023-09-19	162.46	163.51	161.41	163.14	149.72	3,244,400
2023-09-18	162.00	163.59	161.76	162.83	149.43	3,180,100
2023-09-15	166.21	166.50	162.43	162.62	149.24	9,427,900
2023-09-14	166.42	166.64	163.64	166.05	152.39	4,071,600
2023-09-13	163.91	165.54	163.53	164.36	150.84	3,331,900
2023-09-12	164.67	166.09	163.43	163.49	150.04	3,739,900
2023-09-11	166.52	166.69	164.10	165.84	152.20	3,191,900

← NewerPage 13 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.