Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	277.30	288.33	274.10	284.99	283.54	11,742,800
2026-07-22	285.21	296.25	285.21	294.19	292.69	10,747,300
2026-07-21	296.11	297.59	290.07	291.30	289.82	10,204,200
2026-07-20	288.31	292.69	283.49	284.07	282.62	5,206,900
2026-07-17	282.89	289.25	279.23	284.02	282.57	7,655,000
2026-07-16	293.51	294.76	288.50	291.22	289.74	7,151,300
2026-07-15	312.01	312.01	295.51	301.19	299.66	6,393,100
2026-07-14	309.02	310.57	301.89	305.55	303.99	5,836,800
2026-07-13	308.52	308.52	296.81	298.57	297.05	7,559,500
2026-07-10	304.20	312.93	303.40	311.46	309.87	4,141,500
2026-07-09	309.85	315.34	305.41	308.53	306.96	6,228,700
2026-07-08	288.00	307.43	288.00	301.32	299.79	6,535,400
2026-07-07	292.68	296.38	285.39	293.30	291.81	8,287,400
2026-07-06	299.66	306.02	299.24	303.50	301.95	6,726,400
2026-07-02	299.98	305.27	288.62	293.08	291.59	9,766,000
2026-07-01	294.10	303.30	293.07	298.41	296.89	8,737,100
2026-06-30	286.23	300.23	286.23	298.07	296.55	10,944,300
2026-06-29	280.33	290.27	275.78	285.48	284.03	12,982,600
2026-06-26	302.46	305.00	279.55	285.43	283.98	29,822,600
2026-06-25	315.70	316.59	305.00	311.81	310.22	8,782,800
2026-06-24	303.13	307.82	300.07	303.11	301.57	8,761,600
2026-06-23	313.91	316.26	301.08	304.36	302.81	10,814,300
2026-06-22	328.00	334.03	326.04	332.28	330.59	8,954,600
2026-06-18	313.11	323.60	311.56	322.86	321.22	21,929,600
2026-06-17	307.12	311.73	299.24	301.88	300.34	7,098,300
2026-06-16	311.56	319.22	305.49	305.71	304.15	7,706,700
2026-06-15	310.11	315.86	307.87	313.34	311.74	7,459,200
2026-06-12	298.99	303.03	295.85	301.12	299.59	5,368,300
2026-06-11	289.89	298.68	285.79	297.10	295.59	9,862,700
2026-06-10	285.82	292.58	281.84	282.01	280.57	7,325,400
2026-06-09	297.84	298.03	273.88	288.63	287.16	8,920,600
2026-06-08	293.73	295.58	287.53	290.90	289.42	7,791,100
2026-06-05	298.72	298.81	284.18	285.06	283.61	11,937,400
2026-06-04	305.53	310.72	303.30	305.37	303.81	7,924,400
2026-06-03	308.64	312.76	301.64	308.59	307.02	6,730,100
2026-06-02	301.26	308.40	298.98	308.12	306.55	11,136,800
2026-06-01	297.38	302.00	289.93	293.20	291.71	9,623,100
2026-05-29	316.48	319.00	303.77	305.68	304.12	16,785,100
2026-05-28	320.16	321.29	313.11	315.95	314.34	5,884,400
2026-05-27	331.45	331.51	313.18	317.45	315.83	6,740,600
2026-05-26	318.43	326.42	315.35	324.89	323.24	8,480,000
2026-05-22	305.40	315.57	303.00	309.21	307.63	7,129,100
2026-05-21	300.89	303.07	294.78	298.39	296.87	5,663,700
2026-05-20	305.22	305.74	298.95	304.88	303.33	7,660,700
2026-05-19	292.61	305.50	291.95	302.31	300.77	7,296,900
2026-05-18	308.55	309.19	295.46	300.60	299.07	6,513,100
2026-05-15	302.69	307.56	297.80	302.73	301.19	6,661,600
2026-05-14	306.67	310.29	303.50	308.17	306.60	5,767,800
2026-05-13	302.74	309.32	301.92	306.34	304.78	7,546,500
2026-05-12	296.24	296.30	287.63	295.17	293.67	6,431,000
2026-05-11	291.29	298.18	289.00	297.76	296.24	9,347,300
2026-05-08	292.49	292.50	286.38	287.80	286.33	8,881,500
2026-05-07	286.29	287.66	281.00	285.24	283.79	7,017,900
2026-05-06	279.05	292.64	279.05	289.44	287.97	10,183,200
2026-05-05	280.50	282.50	275.58	281.00	279.57	7,295,200
2026-05-04	283.69	283.79	276.64	280.89	278.05	5,525,700
2026-05-01	280.10	281.87	276.54	281.02	278.18	4,494,300
2026-04-30	270.23	281.92	266.34	281.08	278.23	11,066,700
2026-04-29	269.63	272.44	267.56	269.22	266.49	7,821,400
2026-04-28	267.49	270.69	264.24	265.00	262.32	8,369,400

← NewerPage 2 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.