Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 186.67 | 188.52 | 185.79 | 186.76 | 163.09 | 4,502,600 |
| 2022-01-05 | 190.41 | 191.61 | 186.65 | 186.82 | 163.15 | 5,047,400 |
| 2022-01-04 | 191.00 | 192.10 | 188.20 | 190.80 | 166.62 | 4,137,500 |
| 2022-01-03 | 188.82 | 190.62 | 187.46 | 190.60 | 166.45 | 3,781,500 |
| 2021-12-31 | 189.41 | 190.00 | 188.27 | 188.47 | 164.59 | 2,813,900 |
| 2021-12-30 | 190.87 | 191.87 | 189.01 | 189.41 | 165.41 | 2,109,200 |
| 2021-12-29 | 191.39 | 193.28 | 190.76 | 190.81 | 166.63 | 2,754,900 |
| 2021-12-28 | 192.80 | 192.86 | 190.38 | 191.10 | 166.88 | 2,806,900 |
| 2021-12-27 | 188.08 | 191.95 | 188.07 | 191.84 | 167.53 | 3,405,600 |
| 2021-12-23 | 187.24 | 188.94 | 187.00 | 187.40 | 163.65 | 3,266,500 |
| 2021-12-22 | 185.99 | 187.01 | 184.16 | 186.93 | 163.24 | 3,375,500 |
| 2021-12-21 | 187.43 | 187.49 | 184.24 | 186.37 | 162.75 | 6,089,400 |
| 2021-12-20 | 183.65 | 185.06 | 182.77 | 184.24 | 160.89 | 4,474,300 |
| 2021-12-17 | 187.38 | 189.38 | 185.63 | 186.30 | 162.69 | 8,427,700 |
| 2021-12-16 | 194.00 | 194.23 | 187.72 | 188.24 | 164.39 | 5,452,300 |
| 2021-12-15 | 192.00 | 193.71 | 187.87 | 193.44 | 168.93 | 6,342,000 |
| 2021-12-14 | 190.97 | 191.68 | 188.16 | 190.27 | 166.16 | 6,130,400 |
| 2021-12-13 | 196.10 | 196.74 | 192.91 | 193.24 | 168.75 | 6,178,300 |
| 2021-12-10 | 196.02 | 196.36 | 192.81 | 196.00 | 171.16 | 3,264,200 |
| 2021-12-09 | 195.57 | 196.90 | 193.25 | 193.40 | 168.89 | 3,626,700 |
| 2021-12-08 | 198.50 | 198.50 | 193.87 | 196.39 | 171.50 | 4,255,900 |
| 2021-12-07 | 196.40 | 199.86 | 195.93 | 199.03 | 173.81 | 5,815,600 |
| 2021-12-06 | 195.17 | 195.25 | 189.76 | 194.61 | 169.95 | 4,084,600 |
| 2021-12-03 | 194.63 | 196.03 | 191.68 | 193.38 | 168.87 | 4,901,000 |
| 2021-12-02 | 190.46 | 194.91 | 190.00 | 193.58 | 169.05 | 4,236,700 |
| 2021-12-01 | 195.73 | 199.90 | 191.63 | 191.76 | 167.46 | 7,279,100 |
| 2021-11-30 | 193.31 | 194.70 | 191.00 | 192.37 | 167.99 | 8,775,600 |
| 2021-11-29 | 191.07 | 194.73 | 189.81 | 194.38 | 169.75 | 4,576,200 |
| 2021-11-26 | 189.86 | 192.52 | 187.37 | 188.26 | 164.40 | 3,324,900 |
| 2021-11-24 | 192.86 | 193.67 | 190.10 | 193.60 | 169.07 | 6,494,000 |
| 2021-11-23 | 193.61 | 193.65 | 190.47 | 192.64 | 168.23 | 4,881,400 |
| 2021-11-22 | 195.70 | 196.91 | 192.22 | 192.50 | 168.11 | 4,712,300 |
| 2021-11-19 | 193.89 | 195.25 | 192.62 | 195.16 | 170.43 | 5,129,100 |
| 2021-11-18 | 190.57 | 194.16 | 190.14 | 193.47 | 168.95 | 4,677,300 |
| 2021-11-17 | 188.41 | 190.24 | 187.25 | 189.57 | 165.55 | 4,167,800 |
| 2021-11-16 | 189.10 | 190.25 | 188.16 | 188.52 | 164.63 | 3,312,000 |
| 2021-11-15 | 191.22 | 191.91 | 188.50 | 189.23 | 165.25 | 2,985,200 |
| 2021-11-12 | 188.91 | 191.84 | 187.31 | 190.08 | 165.99 | 3,121,700 |
| 2021-11-11 | 188.64 | 188.82 | 187.24 | 188.60 | 164.70 | 2,554,800 |
| 2021-11-10 | 189.64 | 190.97 | 186.48 | 187.02 | 163.32 | 4,304,600 |
| 2021-11-09 | 192.63 | 193.95 | 190.39 | 190.79 | 166.61 | 4,314,700 |
| 2021-11-08 | 194.04 | 195.38 | 191.72 | 192.36 | 167.98 | 5,213,900 |
| 2021-11-05 | 193.65 | 195.43 | 191.82 | 193.40 | 168.89 | 4,510,500 |
| 2021-11-04 | 189.50 | 191.22 | 188.42 | 191.11 | 166.89 | 4,828,000 |
| 2021-11-03 | 188.68 | 190.11 | 186.67 | 189.19 | 165.21 | 3,666,900 |
| 2021-11-02 | 186.15 | 189.37 | 186.11 | 189.34 | 165.35 | 4,009,600 |
| 2021-11-01 | 186.73 | 188.57 | 186.08 | 187.47 | 163.71 | 4,203,900 |
| 2021-10-29 | 186.39 | 188.36 | 186.23 | 187.48 | 163.72 | 4,552,200 |
| 2021-10-28 | 187.77 | 189.60 | 186.23 | 187.87 | 163.06 | 5,123,000 |
| 2021-10-27 | 185.64 | 188.52 | 183.55 | 187.10 | 162.39 | 10,365,500 |
| 2021-10-26 | 200.08 | 200.40 | 196.49 | 196.98 | 170.96 | 5,837,500 |
| 2021-10-25 | 200.00 | 202.26 | 199.06 | 200.20 | 173.76 | 4,254,900 |
| 2021-10-22 | 201.55 | 202.22 | 198.14 | 199.07 | 172.78 | 3,649,200 |
| 2021-10-21 | 199.65 | 201.58 | 199.00 | 201.29 | 174.71 | 3,276,300 |
| 2021-10-20 | 198.10 | 200.02 | 197.05 | 199.38 | 173.05 | 3,043,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.