Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	169.63	169.87	166.05	167.61	150.51	4,507,000
2022-12-16	169.00	170.05	167.48	169.55	152.25	10,423,600
2022-12-15	173.53	174.52	169.09	170.01	152.66	6,007,300
2022-12-14	176.76	179.81	174.14	175.82	157.88	5,114,600
2022-12-13	182.13	183.09	175.87	177.50	159.39	6,951,000
2022-12-12	174.11	177.57	172.91	177.48	159.37	5,347,000
2022-12-09	175.96	176.58	174.12	174.26	156.48	3,966,700
2022-12-08	173.76	176.52	172.85	176.36	158.37	3,902,700
2022-12-07	172.53	175.03	172.25	173.75	156.02	3,242,800
2022-12-06	178.14	178.16	173.18	174.34	156.55	4,417,900
2022-12-05	176.74	178.64	175.34	177.39	159.29	4,875,300
2022-12-02	175.14	177.99	173.48	177.66	159.53	3,822,900
2022-12-01	180.04	180.52	176.21	177.50	159.39	5,479,900
2022-11-30	173.37	180.51	170.97	180.46	162.05	9,780,300
2022-11-29	173.64	174.36	171.31	172.98	155.33	3,134,000
2022-11-28	175.71	176.03	172.38	173.00	155.35	5,358,800
2022-11-25	179.25	179.29	177.03	177.07	159.00	1,586,400
2022-11-23	177.00	179.78	176.50	178.98	160.72	3,939,100
2022-11-22	174.84	177.31	172.35	177.22	159.14	4,673,500
2022-11-21	174.42	174.67	172.27	172.40	154.81	4,702,700
2022-11-18	176.41	176.80	174.04	175.18	157.31	5,474,800
2022-11-17	170.68	175.43	170.63	175.36	157.47	5,339,800
2022-11-16	176.42	176.42	173.05	173.46	155.76	7,664,800
2022-11-15	182.05	182.62	176.81	177.57	159.45	6,601,000
2022-11-14	179.00	181.12	177.25	177.44	159.34	5,447,300
2022-11-11	175.05	180.79	173.40	179.49	161.18	6,911,900
2022-11-10	172.10	175.19	168.88	174.69	156.87	9,898,200
2022-11-09	166.39	167.73	164.90	164.99	148.16	4,800,400
2022-11-08	167.44	169.84	165.76	168.11	150.96	5,112,300
2022-11-07	163.81	166.30	161.55	165.69	148.78	4,928,300
2022-11-04	161.61	162.70	158.42	162.65	146.05	6,689,900
2022-11-03	156.38	158.61	155.33	156.52	140.55	4,555,400
2022-11-02	163.26	166.37	158.28	158.49	142.32	6,923,900
2022-11-01	162.24	163.43	160.56	162.90	146.28	4,972,300
2022-10-31	160.40	161.55	159.26	160.63	144.24	6,298,800
2022-10-28	155.88	161.69	155.49	161.36	144.90	6,776,100
2022-10-27	159.80	159.94	155.43	156.76	139.65	7,050,500
2022-10-26	152.57	161.16	151.33	157.87	140.64	12,964,700
2022-10-25	161.61	164.86	161.19	162.16	144.46	8,611,200
2022-10-24	160.21	161.99	158.69	161.65	144.01	5,467,600
2022-10-21	155.41	160.03	153.94	159.72	142.29	7,706,200
2022-10-20	153.89	156.78	152.41	153.72	136.94	6,506,200
2022-10-19	150.63	153.02	149.86	152.65	135.99	5,060,100
2022-10-18	155.09	155.98	149.54	151.51	134.97	4,866,600
2022-10-17	152.00	152.50	149.53	150.99	134.51	5,936,100
2022-10-14	155.90	156.09	148.09	148.34	132.15	7,470,600
2022-10-13	147.61	156.79	145.97	154.34	137.50	7,913,800
2022-10-12	153.36	153.80	151.47	151.55	135.01	4,526,100
2022-10-11	154.61	155.34	151.40	153.45	136.70	9,526,900
2022-10-10	159.55	159.61	154.15	156.79	139.68	6,573,600
2022-10-07	164.02	165.06	158.61	159.28	141.90	8,306,400
2022-10-06	167.78	169.15	165.77	166.54	148.36	4,171,000
2022-10-05	164.32	169.23	163.47	167.80	149.49	5,262,600
2022-10-04	163.05	165.74	162.59	165.15	147.13	7,233,100
2022-10-03	157.41	160.64	156.08	159.84	142.40	6,668,500
2022-09-30	157.22	158.80	154.68	154.78	137.89	6,074,700
2022-09-29	160.82	161.40	156.13	158.45	141.16	6,699,000
2022-09-28	161.52	163.64	159.42	162.80	145.03	4,881,500
2022-09-27	162.23	163.43	159.30	160.71	143.17	4,261,500
2022-09-26	161.65	163.20	160.00	160.46	142.95	4,605,800

← NewerPage 17 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.