Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	165.11	165.41	163.82	164.66	151.11	3,301,100
2023-09-07	165.77	166.38	163.97	164.71	151.16	6,272,100
2023-09-06	169.70	170.03	166.90	168.05	154.22	4,244,000
2023-09-05	169.08	170.90	168.22	169.74	155.78	2,882,200
2023-09-01	169.98	170.02	168.53	169.83	155.86	2,611,200
2023-08-31	168.82	170.30	168.00	168.06	154.23	6,026,500
2023-08-30	166.52	170.27	165.32	169.23	155.31	5,120,400
2023-08-29	168.08	171.26	167.74	170.69	156.65	3,981,700
2023-08-28	169.22	169.92	167.58	168.70	154.82	3,995,100
2023-08-25	166.49	168.46	164.70	167.81	154.00	3,947,500
2023-08-24	171.48	171.48	165.40	165.59	151.97	6,003,200
2023-08-23	163.93	170.50	163.93	169.83	155.86	4,152,900
2023-08-22	169.63	169.63	166.15	167.11	153.36	3,035,600
2023-08-21	166.73	168.58	166.09	167.95	154.13	3,941,800
2023-08-18	164.57	166.84	164.17	166.49	152.79	4,456,000
2023-08-17	165.72	167.16	165.22	165.76	152.12	3,987,800
2023-08-16	167.59	168.57	165.30	165.72	152.09	4,558,400
2023-08-15	169.77	170.16	167.62	168.16	154.33	3,920,900
2023-08-14	166.20	170.61	165.70	170.48	156.45	5,933,600
2023-08-11	165.79	166.37	164.64	166.20	152.53	5,454,800
2023-08-10	168.65	170.54	166.93	167.56	153.78	4,975,300
2023-08-09	166.72	168.98	166.37	167.27	153.51	4,701,400
2023-08-08	167.30	167.42	164.43	166.73	153.01	4,628,000
2023-08-07	169.37	169.82	166.94	168.96	155.06	4,315,700
2023-08-04	169.60	170.88	167.11	168.44	154.58	6,052,800
2023-08-03	170.45	172.26	169.64	171.80	157.67	4,515,200
2023-08-02	176.25	176.68	171.71	172.44	158.25	6,914,500
2023-08-01	179.00	179.47	177.69	178.37	163.70	4,028,700
2023-07-31	178.51	180.40	178.33	180.00	165.19	4,065,200
2023-07-28	178.50	179.53	176.93	178.37	163.70	7,540,400
2023-07-27	178.31	181.14	176.24	177.72	161.96	8,300,400
2023-07-26	176.89	177.70	174.21	176.00	160.39	11,905,100
2023-07-25	185.00	188.12	184.80	186.08	169.58	6,267,800
2023-07-24	184.58	185.75	183.30	183.89	167.58	4,318,500
2023-07-21	182.00	185.57	181.36	184.32	167.98	17,251,600
2023-07-20	180.65	182.17	179.28	179.92	163.97	7,154,600
2023-07-19	183.59	184.68	183.03	183.67	167.38	3,686,000
2023-07-18	182.44	184.20	181.00	183.68	167.39	3,040,500
2023-07-17	179.29	184.26	178.72	183.40	167.14	3,918,500
2023-07-14	181.61	183.03	180.33	180.85	164.81	3,701,300
2023-07-13	183.50	184.01	181.75	183.12	166.88	4,441,200
2023-07-12	181.01	182.90	180.01	182.37	166.20	5,708,600
2023-07-11	179.83	179.97	176.85	178.82	162.96	2,755,800
2023-07-10	174.58	179.73	174.56	179.44	163.53	5,563,200
2023-07-07	174.11	177.07	173.58	173.70	158.30	4,585,400
2023-07-06	173.70	175.48	173.08	174.82	159.32	4,555,100
2023-07-05	178.80	178.86	176.45	176.53	160.88	3,729,100
2023-07-03	180.17	181.20	177.62	179.76	163.82	2,007,600
2023-06-30	178.88	180.54	178.33	180.02	164.06	6,004,400
2023-06-29	175.93	177.04	174.41	176.79	161.11	3,704,700
2023-06-28	174.65	176.38	174.28	174.96	159.45	3,425,300
2023-06-27	169.83	176.57	169.49	176.31	160.68	6,257,800
2023-06-26	168.49	170.98	168.02	168.75	153.79	4,899,600
2023-06-23	169.91	170.28	167.20	167.68	152.81	8,541,600
2023-06-22	170.00	172.66	169.81	172.63	157.32	3,607,800
2023-06-21	172.50	173.60	170.38	170.48	155.36	4,034,300
2023-06-20	174.94	177.03	173.43	174.36	158.90	3,516,000
2023-06-16	179.45	179.83	176.26	176.76	161.09	10,374,500
2023-06-15	176.24	179.40	175.89	178.09	162.30	4,224,100
2023-06-14	175.82	178.27	174.79	177.12	161.41	4,748,400

← NewerPage 14 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.