Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	176.56	178.31	174.32	177.41	161.68	5,408,100
2023-06-12	171.53	174.28	171.38	174.04	158.61	4,709,300
2023-06-09	173.43	173.82	169.48	170.59	155.46	4,179,000
2023-06-08	173.07	173.84	171.42	172.23	156.96	3,343,700
2023-06-07	171.17	173.79	170.45	172.00	156.75	4,422,700
2023-06-06	169.40	171.54	168.90	170.36	155.25	4,032,400
2023-06-05	175.19	175.19	169.77	170.26	155.16	5,520,400
2023-06-02	176.50	176.63	174.10	175.23	159.69	4,788,000
2023-06-01	175.87	176.45	172.90	175.81	160.22	3,955,400
2023-05-31	174.78	175.80	173.16	173.88	158.46	8,534,000
2023-05-30	177.83	178.19	175.03	176.55	160.90	5,677,200
2023-05-26	171.32	177.05	170.67	176.29	160.66	8,323,200
2023-05-25	165.00	170.51	163.60	169.62	154.58	7,747,200
2023-05-24	166.94	168.51	166.19	167.07	152.26	7,502,500
2023-05-23	169.79	170.74	169.22	169.74	154.69	5,601,200
2023-05-22	169.77	171.11	169.05	170.86	155.71	3,334,000
2023-05-19	170.59	170.99	168.94	170.11	155.03	4,790,500
2023-05-18	166.32	170.17	166.08	169.81	154.75	4,916,300
2023-05-17	164.50	165.67	163.07	165.34	150.68	4,910,300
2023-05-16	165.00	166.05	162.86	163.38	148.89	4,272,900
2023-05-15	161.39	165.48	160.63	165.26	150.61	3,789,100
2023-05-12	162.11	162.96	160.37	161.88	147.53	2,400,800
2023-05-11	162.27	162.42	159.94	161.17	146.88	3,320,400
2023-05-10	164.81	165.00	161.04	163.05	148.59	4,428,800
2023-05-09	162.23	163.49	162.01	163.00	148.55	5,736,800
2023-05-08	165.82	166.60	163.39	164.22	149.66	3,831,300
2023-05-05	161.46	166.01	161.21	165.82	151.12	5,494,700
2023-05-04	163.39	163.87	161.36	162.30	146.78	4,309,000
2023-05-03	164.92	165.99	163.27	163.35	147.73	4,398,800
2023-05-02	166.34	167.49	162.79	163.94	148.26	7,312,400
2023-05-01	168.21	168.30	166.12	166.68	150.74	4,831,200
2023-04-28	164.85	167.52	164.85	167.20	151.21	6,575,400
2023-04-27	162.73	165.61	161.10	165.27	149.46	6,697,900
2023-04-26	170.97	170.97	163.66	164.46	148.73	8,647,500
2023-04-25	175.59	176.04	169.34	169.39	153.19	7,136,000
2023-04-24	177.14	177.43	175.34	175.90	159.08	3,360,100
2023-04-21	175.60	177.56	174.86	177.02	160.09	6,792,000
2023-04-20	174.42	178.31	173.53	176.62	159.73	4,710,800
2023-04-19	179.13	179.46	176.96	177.08	160.15	3,093,900
2023-04-18	181.01	181.73	179.20	180.32	163.08	2,774,700
2023-04-17	178.28	180.55	177.78	180.05	162.83	2,845,800
2023-04-14	178.91	180.54	177.25	178.98	161.86	2,741,900
2023-04-13	176.61	179.88	175.45	179.11	161.98	3,264,200
2023-04-12	181.20	181.20	177.22	177.55	160.57	3,559,400
2023-04-11	180.74	181.38	179.50	179.87	162.67	3,296,900
2023-04-10	176.95	179.73	176.21	179.42	162.26	3,488,500
2023-04-06	175.97	179.23	174.57	178.12	161.09	3,743,000
2023-04-05	179.49	179.73	175.12	177.20	160.25	5,904,900
2023-04-04	184.26	184.67	179.79	180.40	163.15	4,724,800
2023-04-03	185.33	186.18	182.72	184.16	166.55	4,143,000
2023-03-31	184.02	186.30	183.12	186.01	168.22	4,793,100
2023-03-30	182.00	184.49	181.86	184.24	166.62	5,535,800
2023-03-29	179.43	181.87	178.96	181.04	163.73	5,227,100
2023-03-28	176.37	177.59	174.25	177.49	160.52	4,061,500
2023-03-27	179.63	179.81	176.41	177.05	160.12	4,453,200
2023-03-24	179.83	180.49	177.66	179.51	162.34	5,345,400
2023-03-23	178.14	181.89	177.35	180.28	163.04	5,083,300
2023-03-22	177.37	181.48	176.26	176.32	159.46	4,738,000
2023-03-21	179.18	180.66	176.25	178.41	161.35	4,217,500
2023-03-20	175.88	179.87	175.52	179.16	162.03	4,964,600

← NewerPage 15 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.