Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	186.66	188.79	184.77	185.80	159.49	3,853,100
2021-04-21	187.90	189.14	184.96	188.90	162.15	4,796,500
2021-04-20	186.98	186.98	184.28	185.27	159.03	4,258,900
2021-04-19	190.35	191.10	186.72	187.06	160.57	5,334,900
2021-04-16	193.66	194.78	191.64	191.93	164.75	5,792,900
2021-04-15	191.93	193.53	190.82	193.17	165.81	4,471,900
2021-04-14	190.46	191.50	189.01	190.33	163.37	3,555,000
2021-04-13	192.14	193.00	189.76	191.24	164.16	4,009,300
2021-04-12	192.64	194.72	191.34	192.43	165.18	4,504,800
2021-04-09	193.31	195.56	192.74	195.43	167.75	3,127,300
2021-04-08	196.09	196.09	193.35	195.20	167.56	3,157,200
2021-04-07	194.46	194.49	191.51	193.09	165.74	3,678,900
2021-04-06	194.22	196.84	193.04	194.59	167.03	3,506,900
2021-04-05	194.00	197.58	193.63	196.93	169.04	4,323,900
2021-04-01	191.11	192.54	190.02	192.06	164.86	4,581,300
2021-03-31	187.60	190.45	186.53	188.99	162.22	5,427,500
2021-03-30	188.51	188.51	184.62	185.94	159.61	4,458,700
2021-03-29	184.85	187.70	183.74	186.18	159.81	4,983,600
2021-03-26	177.76	188.87	177.01	188.20	161.55	6,363,500
2021-03-25	177.53	179.45	173.75	178.49	153.21	4,878,500
2021-03-24	179.99	182.69	178.78	178.90	153.56	5,056,100
2021-03-23	181.91	182.57	177.71	178.78	153.46	4,688,500
2021-03-22	178.29	181.69	177.75	180.10	154.59	4,476,100
2021-03-19	175.69	178.05	172.45	175.98	151.06	8,447,300
2021-03-18	176.16	179.77	174.24	174.36	149.67	4,214,400
2021-03-17	175.44	180.18	174.42	179.35	153.95	4,004,800
2021-03-16	176.25	178.81	175.83	177.14	152.05	4,132,600
2021-03-15	173.47	175.09	171.76	174.91	150.14	3,876,500
2021-03-12	173.02	174.10	170.75	173.57	148.99	3,514,600
2021-03-11	172.51	175.60	172.47	174.95	150.17	5,002,700
2021-03-10	171.65	173.00	169.31	169.42	145.43	4,270,500
2021-03-09	167.17	171.85	166.29	170.36	146.23	7,610,300
2021-03-08	166.39	168.27	161.77	162.11	139.15	6,065,400
2021-03-05	167.54	168.83	162.03	167.94	144.16	5,681,200
2021-03-04	170.50	170.85	161.67	163.25	140.13	8,318,900
2021-03-03	174.09	175.62	170.36	170.59	146.43	4,715,900
2021-03-02	177.57	177.66	174.15	174.89	150.12	5,401,500
2021-03-01	174.50	177.86	173.09	177.67	152.51	4,771,500
2021-02-26	173.28	173.85	169.13	172.27	147.87	6,060,600
2021-02-25	178.50	178.50	170.06	170.53	146.38	6,099,600
2021-02-24	171.63	179.77	170.57	179.39	153.98	5,100,500
2021-02-23	174.17	174.44	168.51	172.85	148.37	6,514,400
2021-02-22	176.00	176.92	172.68	173.09	148.58	4,386,900
2021-02-19	177.86	179.57	176.64	178.35	153.09	4,248,500
2021-02-18	177.43	177.52	174.20	176.51	151.51	4,195,100
2021-02-17	178.32	180.21	176.36	178.53	153.25	4,315,100
2021-02-16	180.00	181.80	178.84	180.76	155.16	3,887,600
2021-02-12	178.00	179.90	177.33	179.64	154.20	2,532,500
2021-02-11	176.00	179.65	175.44	179.22	153.84	4,776,000
2021-02-10	175.20	176.14	172.62	174.36	149.67	3,414,600
2021-02-09	174.50	175.22	173.33	173.69	149.09	2,777,700
2021-02-08	171.34	175.39	170.84	175.12	150.32	4,597,600
2021-02-05	172.80	173.18	168.06	169.93	145.86	4,045,000
2021-02-04	169.96	172.12	168.06	172.00	147.64	3,519,800
2021-02-03	174.78	175.26	168.50	168.58	144.71	5,019,200
2021-02-02	173.05	175.70	172.01	174.75	150.00	4,861,200
2021-02-01	167.36	173.00	167.02	172.46	148.04	5,715,600
2021-01-29	166.65	168.00	164.02	165.69	142.22	5,969,800
2021-01-28	167.88	171.10	165.14	169.23	144.39	6,796,600
2021-01-27	166.45	167.62	162.04	162.93	139.01	10,011,200

← NewerPage 24 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.