Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	193.92	194.23	187.34	188.48	163.59	6,225,100
2021-10-11	194.89	196.23	193.31	193.37	167.83	2,280,200
2021-10-08	196.18	196.37	193.99	195.24	169.45	2,574,100
2021-10-07	195.81	197.75	195.03	195.31	169.52	2,873,200
2021-10-06	192.05	194.66	191.60	194.39	168.72	3,103,400
2021-10-05	192.23	195.22	190.68	193.88	168.27	3,860,200
2021-10-04	193.04	194.38	189.03	190.40	165.25	3,934,100
2021-10-01	193.43	194.33	190.18	193.79	168.20	2,986,100
2021-09-30	194.48	194.99	192.10	192.21	166.82	3,270,800
2021-09-29	194.53	195.82	192.11	193.07	167.57	3,436,800
2021-09-28	197.49	199.11	194.55	194.89	169.15	4,274,600
2021-09-27	198.23	200.45	197.67	200.33	173.87	3,022,300
2021-09-24	197.37	200.92	197.12	200.65	174.15	3,191,500
2021-09-23	196.30	199.10	195.79	198.67	172.43	2,756,900
2021-09-22	194.75	196.70	193.74	195.92	170.04	3,526,100
2021-09-21	193.96	194.49	190.84	192.96	167.48	3,093,400
2021-09-20	192.88	193.74	189.76	192.59	167.15	4,614,300
2021-09-17	197.31	197.31	194.61	196.25	170.33	5,819,300
2021-09-16	196.59	197.34	194.85	196.82	170.83	2,661,500
2021-09-15	196.13	197.59	194.83	197.50	171.42	3,995,900
2021-09-14	195.00	196.34	193.80	195.11	169.34	3,239,600
2021-09-13	192.96	194.13	191.24	193.98	168.36	3,687,200
2021-09-10	189.34	193.45	189.34	190.65	165.47	3,331,700
2021-09-09	189.66	190.63	188.26	188.47	163.58	1,827,900
2021-09-08	188.50	189.04	187.12	188.80	163.86	2,021,600
2021-09-07	189.33	190.10	188.48	189.46	164.44	2,295,900
2021-09-03	188.67	190.83	188.20	189.88	164.80	2,103,400
2021-09-02	189.21	189.42	188.04	189.41	164.39	2,061,400
2021-09-01	191.78	191.78	188.17	188.35	163.47	4,536,600
2021-08-31	192.10	192.70	189.11	190.91	165.70	4,227,500
2021-08-30	191.39	192.29	190.71	191.43	166.15	2,356,500
2021-08-27	188.40	190.80	188.06	190.52	165.36	2,859,800
2021-08-26	187.66	188.59	186.57	187.97	163.14	3,643,700
2021-08-25	188.37	189.12	187.33	188.09	163.25	3,163,600
2021-08-24	187.92	189.53	187.53	187.82	163.01	3,268,200
2021-08-23	185.80	188.64	185.57	187.85	163.04	3,529,000
2021-08-20	185.26	186.16	183.32	184.97	160.54	3,855,300
2021-08-19	182.75	185.97	181.96	185.04	160.60	3,871,700
2021-08-18	185.71	186.56	183.56	183.80	159.53	2,862,500
2021-08-17	188.55	188.74	185.10	186.32	161.71	3,411,800
2021-08-16	188.49	189.96	188.10	189.85	164.78	2,506,100
2021-08-13	187.54	188.78	187.00	188.70	163.78	1,923,700
2021-08-12	188.85	189.06	186.16	187.87	163.06	3,949,600
2021-08-11	191.17	191.17	188.00	189.50	164.47	2,339,300
2021-08-10	190.54	190.54	186.82	189.65	164.60	3,497,100
2021-08-09	193.28	193.53	190.33	190.45	165.30	2,395,900
2021-08-06	192.37	193.63	192.19	192.96	167.48	2,414,300
2021-08-05	193.80	193.90	191.59	193.16	167.65	2,769,500
2021-08-04	189.89	193.37	189.25	192.38	166.97	3,793,600
2021-08-03	190.93	191.45	187.44	189.34	164.33	3,703,400
2021-08-02	192.40	193.60	190.41	190.72	165.53	2,922,600
2021-07-30	188.50	190.95	188.37	190.62	165.44	2,521,600
2021-07-29	187.84	190.46	187.46	189.83	164.76	3,081,800
2021-07-28	186.32	187.50	185.02	186.85	162.17	2,956,700
2021-07-27	187.52	187.84	182.23	185.13	160.68	4,649,900
2021-07-26	185.36	188.99	185.31	188.26	163.40	4,516,600
2021-07-23	184.19	186.93	182.16	186.85	162.17	5,983,000
2021-07-22	185.74	187.66	183.53	183.91	158.74	12,673,900
2021-07-21	188.45	194.25	188.45	194.24	167.65	6,352,800
2021-07-20	187.06	189.18	185.76	187.77	162.07	4,287,300

← NewerPage 22 of 79 · 4,730 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.