Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	177.88	179.09	174.61	175.71	158.91	12,963,300
2023-03-16	173.46	177.68	172.80	177.13	160.19	5,028,500
2023-03-15	174.23	175.13	171.88	174.39	157.71	4,918,300
2023-03-14	175.95	176.20	172.83	175.73	158.92	5,034,600
2023-03-13	170.18	175.83	169.91	173.89	157.26	5,453,400
2023-03-10	175.00	175.27	170.98	171.64	155.23	5,929,700
2023-03-09	176.36	177.91	172.98	173.44	156.85	4,651,200
2023-03-08	173.61	176.36	173.05	176.22	159.37	3,805,400
2023-03-07	172.77	174.00	171.15	172.06	155.61	3,844,100
2023-03-06	175.29	176.50	172.80	173.05	156.50	4,090,100
2023-03-03	175.00	175.95	172.50	175.68	158.88	4,379,200
2023-03-02	171.13	174.92	170.11	174.08	157.43	4,551,100
2023-03-01	171.04	172.43	169.81	172.17	155.70	4,649,800
2023-02-28	169.95	172.57	169.36	171.45	155.05	3,674,500
2023-02-27	171.39	172.02	170.38	170.74	154.41	3,310,100
2023-02-24	169.35	170.13	167.80	169.14	152.96	4,118,300
2023-02-23	172.75	173.02	168.49	171.82	155.39	4,856,600
2023-02-22	171.02	171.94	168.76	169.80	153.56	4,577,400
2023-02-21	173.55	174.91	170.59	170.76	154.43	7,030,300
2023-02-17	175.18	177.09	174.48	175.32	158.55	4,060,800
2023-02-16	176.91	178.32	175.42	176.08	159.24	4,212,400
2023-02-15	174.83	178.71	174.77	178.50	161.43	3,879,700
2023-02-14	175.16	177.65	173.37	176.34	159.48	4,179,200
2023-02-13	176.52	177.80	175.69	176.71	159.81	3,443,200
2023-02-10	173.86	176.14	173.11	175.79	158.98	5,466,400
2023-02-09	179.22	180.50	174.57	174.99	158.26	5,572,000
2023-02-08	181.79	182.59	176.47	176.50	159.62	5,657,600
2023-02-07	181.07	184.27	179.37	183.49	165.94	4,799,900
2023-02-06	180.51	182.58	179.44	181.00	163.69	4,385,700
2023-02-03	181.69	185.24	181.59	182.29	164.86	5,732,200
2023-02-02	183.87	185.45	175.75	184.72	167.05	11,667,100
2023-02-01	177.00	183.69	176.76	182.10	164.69	7,835,800
2023-01-31	173.17	177.30	172.98	177.21	160.26	5,852,400
2023-01-30	172.34	175.18	172.21	173.13	156.57	5,048,900
2023-01-27	172.53	177.31	171.87	175.24	157.36	6,074,900
2023-01-26	175.27	175.27	171.79	174.10	156.34	6,287,900
2023-01-25	176.63	178.21	171.50	175.04	157.18	6,720,700
2023-01-24	176.75	178.52	175.34	177.04	158.98	5,351,600
2023-01-23	173.65	179.02	172.56	178.17	159.99	7,847,600
2023-01-20	172.44	173.59	169.75	173.00	155.35	7,569,900
2023-01-19	173.38	173.73	169.62	170.93	153.49	5,995,700
2023-01-18	176.37	177.32	173.59	173.76	156.03	5,874,300
2023-01-17	178.80	179.82	175.30	175.40	157.50	5,659,400
2023-01-13	177.07	179.11	176.22	179.01	160.75	3,736,700
2023-01-12	179.72	181.17	176.99	178.13	159.95	4,324,900
2023-01-11	178.22	179.05	176.93	178.87	160.62	5,013,900
2023-01-10	176.63	179.62	175.83	178.40	160.20	4,267,700
2023-01-09	177.15	180.38	176.32	176.68	158.65	5,733,900
2023-01-06	169.62	176.16	167.42	175.16	157.29	6,725,900
2023-01-05	167.79	170.04	165.84	166.93	149.90	6,876,800
2023-01-04	165.30	169.69	165.30	169.17	151.91	6,285,300
2023-01-03	167.22	167.65	162.59	163.21	146.56	4,294,100
2022-12-30	163.69	165.39	162.21	165.22	148.36	3,249,000
2022-12-29	163.26	166.04	162.82	165.02	148.18	4,081,600
2022-12-28	163.61	165.16	160.83	161.19	144.74	2,998,600
2022-12-27	163.66	164.59	161.97	163.78	147.07	3,535,600
2022-12-23	163.03	164.80	162.28	164.38	147.61	2,597,000
2022-12-22	166.07	166.52	161.49	164.70	147.90	7,188,700
2022-12-21	167.00	168.91	166.50	168.73	151.51	3,632,100
2022-12-20	166.66	167.78	165.72	166.09	149.14	3,777,600

← NewerPage 16 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.