Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	181.55	183.35	180.57	182.71	160.61	4,644,800
2022-04-01	184.43	184.88	179.75	182.08	160.06	4,631,700
2022-03-31	188.13	188.62	183.18	183.48	161.29	7,170,700
2022-03-30	190.00	190.90	186.71	187.45	164.78	3,865,700
2022-03-29	187.97	191.34	187.29	191.01	167.91	5,835,700
2022-03-28	183.16	185.79	182.01	185.68	163.22	3,117,000
2022-03-25	184.67	186.20	183.20	184.90	162.54	3,738,800
2022-03-24	180.34	184.33	179.63	184.21	161.93	4,169,400
2022-03-23	182.00	183.00	179.03	179.08	157.42	4,821,100
2022-03-22	180.88	182.74	180.00	182.35	160.30	3,802,900
2022-03-21	179.29	181.21	177.73	180.46	158.63	5,030,600
2022-03-18	178.20	180.35	175.74	180.10	158.32	9,031,500
2022-03-17	175.84	178.48	175.24	178.47	156.89	4,930,700
2022-03-16	173.76	176.47	171.43	176.33	155.00	5,660,400
2022-03-15	168.58	172.64	167.89	172.32	151.48	5,138,600
2022-03-14	169.96	171.65	166.09	166.72	146.56	4,863,200
2022-03-11	173.90	175.43	169.94	170.36	149.76	4,869,700
2022-03-10	169.48	173.42	168.59	172.75	151.86	6,079,100
2022-03-09	172.60	173.99	169.44	172.46	151.60	6,047,300
2022-03-08	164.83	172.70	162.39	167.34	147.10	7,486,500
2022-03-07	170.86	170.97	164.76	164.89	144.95	7,064,800
2022-03-04	169.48	171.76	168.14	169.98	149.42	6,804,700
2022-03-03	171.72	172.75	169.31	171.00	150.32	5,154,200
2022-03-02	168.49	171.51	167.84	170.10	149.53	5,304,100
2022-03-01	169.36	170.01	164.37	167.29	147.06	6,049,600
2022-02-28	168.63	170.54	166.99	169.99	149.43	5,656,600
2022-02-25	169.73	170.97	167.14	170.82	150.16	4,830,100
2022-02-24	163.78	169.93	161.19	169.59	149.08	7,754,800
2022-02-23	168.02	169.96	165.37	165.64	145.61	5,893,900
2022-02-22	166.06	171.14	165.01	166.69	146.53	7,293,800
2022-02-18	165.25	168.11	164.04	166.74	146.57	6,359,100
2022-02-17	166.07	167.39	164.20	164.65	144.74	6,807,700
2022-02-16	164.79	168.96	164.23	168.24	147.89	4,594,300
2022-02-15	164.81	166.77	164.08	166.17	146.07	6,969,700
2022-02-14	163.94	165.65	161.04	162.47	142.82	7,468,000
2022-02-11	169.93	171.36	163.65	164.40	144.52	7,564,200
2022-02-10	172.16	176.83	169.74	170.66	150.02	7,583,400
2022-02-09	174.27	177.20	173.06	176.71	155.34	7,140,600
2022-02-08	170.03	173.19	168.50	172.63	151.75	4,622,000
2022-02-07	172.48	172.50	168.91	169.95	149.40	6,418,900
2022-02-04	172.48	172.77	167.51	171.42	150.69	11,408,600
2022-02-03	185.24	186.55	174.88	175.59	154.35	11,691,400
2022-02-02	181.55	188.25	181.49	187.84	165.12	8,993,800
2022-02-01	179.59	181.67	176.63	181.29	159.36	6,233,700
2022-01-31	177.68	179.64	175.84	179.49	157.78	6,980,800
2022-01-28	173.81	177.47	169.39	177.29	155.85	7,322,100
2022-01-27	180.90	181.02	173.10	174.81	152.66	6,752,900
2022-01-26	182.27	183.25	176.18	178.33	155.73	12,852,700
2022-01-25	174.91	178.01	173.04	173.96	151.91	8,157,600
2022-01-24	175.78	178.62	171.12	178.34	155.74	11,717,600
2022-01-21	174.06	179.55	173.33	175.64	153.38	11,527,900
2022-01-20	178.78	180.56	173.38	173.45	151.47	6,057,800
2022-01-19	183.44	183.58	178.19	178.30	155.70	5,207,300
2022-01-18	183.61	184.36	181.26	182.28	159.18	7,382,800
2022-01-14	183.26	187.20	183.00	187.01	163.31	4,731,400
2022-01-13	188.97	189.63	183.61	184.15	160.81	5,361,100
2022-01-12	186.00	187.34	184.40	186.03	162.46	4,240,100
2022-01-11	182.50	186.08	181.21	184.64	161.24	5,239,300
2022-01-10	177.90	183.23	176.88	182.96	159.77	7,195,800
2022-01-07	181.97	184.06	178.90	179.44	156.70	7,414,200

← NewerPage 20 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.