Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	161.22	161.85	158.30	161.29	143.69	6,936,100
2022-09-22	162.59	164.56	161.22	162.62	144.87	5,696,200
2022-09-21	166.53	170.25	163.19	163.30	145.48	6,639,800
2022-09-20	165.41	166.90	164.90	166.06	147.94	5,220,200
2022-09-19	163.58	166.63	163.52	166.25	148.11	4,929,500
2022-09-16	162.99	165.93	161.56	165.26	147.22	13,417,800
2022-09-15	164.22	165.68	161.72	162.67	144.92	6,105,400
2022-09-14	164.23	166.33	163.06	165.26	147.22	4,792,600
2022-09-13	166.08	167.34	162.00	162.65	144.90	7,928,700
2022-09-12	171.25	171.52	169.21	170.58	151.96	5,216,800
2022-09-09	169.43	171.92	169.36	170.74	152.11	5,196,200
2022-09-08	165.24	168.54	163.87	168.41	150.03	5,473,200
2022-09-07	163.67	167.45	163.48	165.82	147.72	5,332,400
2022-09-06	163.11	165.79	161.84	163.10	145.30	5,057,000
2022-09-02	168.00	168.78	162.38	163.00	145.21	4,466,200
2022-09-01	163.35	166.47	162.19	166.16	148.03	5,593,800
2022-08-31	166.87	167.59	164.02	165.21	147.18	6,489,900
2022-08-30	168.22	168.85	164.76	166.74	148.54	5,343,300
2022-08-29	169.94	170.51	167.76	167.94	149.61	4,625,800
2022-08-26	177.50	177.93	169.43	169.49	150.99	6,583,500
2022-08-25	173.65	177.51	173.25	177.31	157.96	4,350,000
2022-08-24	171.41	172.59	170.75	172.19	153.40	3,037,800
2022-08-23	170.34	173.89	170.28	172.52	153.69	3,663,900
2022-08-22	175.47	175.47	171.11	171.44	152.73	4,919,000
2022-08-19	176.96	177.48	175.12	176.45	157.19	4,569,500
2022-08-18	176.81	180.33	175.80	178.46	158.98	4,390,400
2022-08-17	180.61	180.95	174.88	176.71	157.42	6,869,000
2022-08-16	184.80	185.00	182.40	183.36	163.35	4,541,600
2022-08-15	184.88	185.65	182.96	185.40	165.17	2,863,400
2022-08-12	183.18	185.98	183.04	185.38	165.15	4,160,900
2022-08-11	183.43	185.67	181.66	182.06	162.19	3,858,300
2022-08-10	181.45	183.45	179.39	183.12	163.13	4,276,500
2022-08-09	179.94	180.20	176.10	177.71	158.32	5,306,400
2022-08-08	182.50	184.46	181.13	182.80	162.85	3,547,300
2022-08-05	182.03	184.67	181.58	184.30	164.19	3,690,100
2022-08-04	183.77	185.99	183.22	184.91	164.73	4,533,900
2022-08-03	178.01	184.13	177.86	183.47	163.45	6,201,100
2022-08-02	177.50	179.93	176.45	177.22	157.88	4,442,500
2022-08-01	177.94	179.11	176.75	178.80	159.29	4,865,700
2022-07-29	174.43	179.27	174.06	178.89	159.37	6,624,000
2022-07-28	171.92	175.83	169.59	175.75	155.54	6,468,800
2022-07-27	166.78	171.99	165.57	171.54	151.82	11,623,100
2022-07-26	164.18	164.18	160.60	160.84	142.35	6,080,600
2022-07-25	163.80	163.86	161.27	163.20	144.44	4,201,400
2022-07-22	167.71	167.71	162.87	163.90	145.06	5,269,700
2022-07-21	165.98	166.82	163.68	166.54	147.39	5,466,700
2022-07-20	163.89	167.12	162.54	165.33	146.32	5,889,100
2022-07-19	161.36	165.68	160.65	164.64	145.71	5,390,800
2022-07-18	161.72	162.65	159.02	159.67	141.31	4,088,700
2022-07-15	159.20	160.71	157.64	160.54	142.08	7,466,100
2022-07-14	154.13	158.34	152.96	157.85	139.70	4,758,800
2022-07-13	151.96	155.21	151.67	154.29	136.55	3,755,400
2022-07-12	155.97	156.46	153.70	154.46	136.70	4,085,100
2022-07-11	154.12	155.02	152.62	153.56	135.91	4,051,100
2022-07-08	152.74	155.85	152.15	155.53	137.65	3,467,500
2022-07-07	153.16	155.40	153.16	154.69	136.91	5,169,400
2022-07-06	150.00	152.04	148.37	150.81	133.47	5,238,200
2022-07-05	145.73	149.69	144.46	149.10	131.96	8,486,400
2022-07-01	150.35	152.28	147.02	148.54	131.46	8,740,200
2022-06-30	152.49	155.07	150.89	153.65	135.99	6,807,900

← NewerPage 18 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.