Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	152.49	155.07	150.89	153.65	135.99	6,807,900
2022-06-29	152.44	153.29	150.94	152.78	135.22	4,348,300
2022-06-28	156.74	158.99	154.08	154.16	136.44	4,687,500
2022-06-27	156.99	157.62	155.13	155.62	137.73	5,762,300
2022-06-24	153.01	156.13	152.49	155.95	138.02	6,425,900
2022-06-23	152.83	153.21	149.25	151.14	133.76	4,318,200
2022-06-22	151.96	153.94	151.16	152.60	135.06	4,242,900
2022-06-21	151.82	154.58	151.73	153.46	135.82	6,283,100
2022-06-17	151.84	153.21	149.10	150.20	132.93	11,262,500
2022-06-16	151.52	152.56	150.20	151.37	133.97	6,843,700
2022-06-15	155.72	157.91	153.32	155.92	137.99	5,442,100
2022-06-14	155.15	155.94	153.04	154.08	136.37	4,772,600
2022-06-13	154.90	156.93	153.14	153.53	135.88	7,765,000
2022-06-10	159.16	160.43	157.68	157.78	139.64	6,511,000
2022-06-09	165.01	166.73	161.46	161.58	143.00	5,353,200
2022-06-08	169.75	169.75	164.77	165.37	146.36	5,112,600
2022-06-07	166.12	170.08	165.24	169.85	150.32	4,416,100
2022-06-06	173.65	174.26	167.38	167.76	148.47	5,603,800
2022-06-03	174.87	175.50	171.99	172.33	152.52	4,485,500
2022-06-02	174.00	176.80	172.39	176.72	156.40	6,521,600
2022-06-01	177.51	177.59	172.70	174.42	154.37	4,681,600
2022-05-31	176.74	178.29	173.81	176.76	156.44	9,408,000
2022-05-27	175.52	178.35	175.52	177.97	157.51	5,857,900
2022-05-26	170.32	174.83	169.29	174.13	154.11	4,536,600
2022-05-25	168.09	170.98	167.01	170.01	150.46	4,712,100
2022-05-24	168.29	169.48	166.37	167.86	148.56	5,121,700
2022-05-23	170.27	170.89	168.23	169.93	150.39	5,384,100
2022-05-20	168.60	170.30	164.21	169.81	150.29	6,278,300
2022-05-19	169.86	170.74	167.16	167.62	148.35	5,399,600
2022-05-18	173.40	174.91	169.68	170.30	150.72	5,747,200
2022-05-17	172.10	175.11	171.32	174.98	154.86	5,851,300
2022-05-16	168.07	170.14	166.83	168.50	149.13	3,648,900
2022-05-13	168.41	170.68	167.58	169.74	150.23	5,329,900
2022-05-12	163.89	166.45	162.67	165.90	146.83	5,936,100
2022-05-11	166.73	170.34	164.24	164.69	145.76	5,892,800
2022-05-10	168.38	170.84	166.30	168.24	148.90	7,033,300
2022-05-09	166.11	168.46	164.10	164.94	145.98	7,929,700
2022-05-06	167.84	170.08	165.74	167.45	148.20	5,724,800
2022-05-05	174.40	174.98	168.65	170.28	149.69	7,740,400
2022-05-04	173.18	176.87	167.33	176.23	154.92	10,311,500
2022-05-03	173.88	174.79	172.00	172.54	151.67	5,438,600
2022-05-02	170.55	174.12	168.08	174.00	152.96	5,851,500
2022-04-29	174.04	176.03	169.93	170.25	149.66	6,698,600
2022-04-28	170.06	176.88	169.99	175.85	154.58	8,233,600
2022-04-27	160.55	171.92	160.50	169.39	148.90	12,570,400
2022-04-26	171.43	172.49	168.37	168.44	148.07	9,591,700
2022-04-25	173.06	175.17	171.67	173.91	152.88	8,737,600
2022-04-22	177.31	177.63	172.93	173.31	152.35	6,355,900
2022-04-21	181.36	183.24	176.77	177.23	155.80	4,735,000
2022-04-20	181.60	183.66	179.08	179.42	157.72	4,553,700
2022-04-19	175.41	179.34	175.23	179.06	157.40	4,671,900
2022-04-18	173.00	177.58	173.00	176.56	155.21	3,564,000
2022-04-14	174.91	176.11	173.53	173.66	152.66	4,578,500
2022-04-13	173.31	175.49	172.41	175.11	153.93	5,229,100
2022-04-12	175.42	176.37	172.39	173.00	152.08	4,550,800
2022-04-11	172.77	174.44	171.78	171.94	151.15	4,347,800
2022-04-08	177.19	177.30	173.83	174.11	153.05	4,504,500
2022-04-07	176.25	178.93	175.30	177.60	156.12	4,178,500
2022-04-06	175.00	179.61	174.82	177.25	155.81	6,932,900
2022-04-05	181.63	181.85	176.37	177.18	155.75	6,956,500

← NewerPage 19 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.