Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	172.07	174.28	171.30	171.47	146.30	5,341,900
2021-01-25	173.37	174.57	170.68	172.92	147.54	5,401,900
2021-01-22	174.49	175.45	172.75	172.81	147.44	3,736,800
2021-01-21	174.42	175.47	172.11	175.10	149.40	3,583,900
2021-01-20	174.84	175.18	172.79	173.33	147.89	4,329,500
2021-01-19	171.19	174.70	171.19	174.19	148.62	6,277,800
2021-01-15	170.98	171.09	167.57	169.19	144.35	3,734,600
2021-01-14	171.10	172.54	170.35	171.71	146.50	3,416,300
2021-01-13	172.29	172.85	170.87	171.41	146.25	2,953,900
2021-01-12	171.29	173.66	170.97	172.30	147.01	3,406,600
2021-01-11	170.24	172.04	169.14	171.31	146.16	4,553,100
2021-01-08	171.12	172.75	168.86	171.16	146.03	4,556,500
2021-01-07	165.33	168.70	164.82	167.94	143.29	5,673,600
2021-01-06	162.30	167.45	162.07	164.22	140.11	5,254,400
2021-01-05	161.70	163.53	161.28	163.41	139.42	4,734,100
2021-01-04	164.60	167.84	160.76	162.22	138.41	4,659,900
2020-12-31	162.87	164.39	161.89	164.13	140.04	2,906,200
2020-12-30	161.89	163.13	161.76	162.70	138.82	2,213,800
2020-12-29	161.96	162.68	160.57	161.18	137.52	2,433,700
2020-12-28	163.76	163.76	161.00	161.47	137.77	2,139,300
2020-12-24	160.72	161.85	160.48	161.64	137.91	1,044,400
2020-12-23	162.20	163.23	160.81	160.98	137.35	2,012,400
2020-12-22	162.19	163.46	162.06	162.52	138.66	2,640,900
2020-12-21	161.55	162.80	159.56	162.43	138.59	3,077,300
2020-12-18	163.37	164.61	162.10	164.07	139.99	7,072,600
2020-12-17	162.91	163.01	161.41	162.69	138.81	5,253,400
2020-12-16	162.94	163.36	160.92	162.12	138.32	3,147,900
2020-12-15	162.02	162.73	161.21	162.38	138.54	5,732,100
2020-12-14	161.45	162.75	159.99	160.12	136.61	5,994,200
2020-12-11	160.61	161.95	159.63	160.61	137.03	4,145,800
2020-12-10	162.16	162.87	160.78	162.00	138.22	5,597,300
2020-12-09	164.80	166.47	161.96	162.76	138.87	5,593,900
2020-12-08	166.30	167.24	165.00	166.68	142.21	3,259,900
2020-12-07	166.37	166.45	165.24	166.29	141.88	4,645,300
2020-12-04	163.01	166.60	162.52	166.52	142.08	3,741,600
2020-12-03	163.16	164.56	161.60	161.98	138.20	4,778,600
2020-12-02	162.79	163.57	161.82	162.72	138.83	4,212,300
2020-12-01	162.63	164.33	161.63	163.49	139.49	4,894,400
2020-11-30	159.23	161.51	157.72	161.25	137.58	4,845,200
2020-11-27	159.38	160.29	158.78	158.99	135.65	3,084,400
2020-11-25	159.55	160.02	157.26	157.60	134.46	3,543,700
2020-11-24	158.62	159.46	156.69	159.35	135.96	4,962,800
2020-11-23	156.90	158.71	155.14	157.42	134.31	2,803,000
2020-11-20	157.32	158.75	156.55	156.82	133.80	3,013,000
2020-11-19	153.12	157.43	152.71	157.27	134.18	2,465,300
2020-11-18	155.74	156.34	153.41	153.55	131.01	2,998,400
2020-11-17	157.39	158.31	155.18	155.50	132.67	3,526,700
2020-11-16	157.27	159.39	156.62	158.31	135.07	3,456,500
2020-11-13	156.64	157.98	155.16	156.65	133.65	2,439,800
2020-11-12	156.02	156.93	153.66	154.50	131.82	2,607,100
2020-11-11	154.94	155.94	153.64	155.70	132.84	3,497,200
2020-11-10	155.38	156.35	151.02	151.49	129.25	5,697,900
2020-11-09	162.00	164.63	156.06	156.22	133.29	5,308,600
2020-11-06	156.05	158.21	154.94	157.74	134.58	4,217,700
2020-11-05	154.84	156.30	154.15	155.56	132.72	4,638,100
2020-11-04	150.80	153.50	148.44	152.03	129.71	5,015,300
2020-11-03	146.86	148.59	146.66	147.30	125.68	3,588,600
2020-11-02	146.46	146.90	144.22	145.60	124.23	3,756,600
2020-10-30	145.00	145.95	142.53	144.59	123.36	5,427,000
2020-10-29	141.69	147.31	141.33	146.19	124.73	5,600,400

← NewerPage 25 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.