Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	144.70	145.86	141.76	143.00	121.14	7,413,600
2020-10-27	147.63	148.33	146.55	147.12	124.63	4,102,400
2020-10-26	148.20	148.50	144.22	145.95	123.64	4,290,700
2020-10-23	148.42	150.00	148.32	149.96	127.03	3,509,100
2020-10-22	146.82	148.88	145.83	148.22	125.56	3,167,200
2020-10-21	149.10	149.46	144.66	146.13	123.79	6,700,600
2020-10-20	151.79	152.24	149.69	150.83	127.77	3,916,100
2020-10-19	153.28	154.92	150.26	150.76	127.71	4,225,400
2020-10-16	153.97	154.92	152.73	153.12	129.71	4,599,700
2020-10-15	151.82	153.05	150.86	152.55	129.23	2,936,000
2020-10-14	154.50	154.73	152.18	152.77	129.41	3,267,400
2020-10-13	155.11	155.88	153.68	154.49	130.87	3,524,000
2020-10-12	152.58	155.76	151.83	154.90	131.22	5,147,800
2020-10-09	150.08	151.52	148.85	150.91	127.84	4,209,800
2020-10-08	146.83	148.31	146.56	148.06	125.42	2,323,700
2020-10-07	145.34	147.29	144.81	146.75	124.31	2,845,500
2020-10-06	143.85	147.14	142.97	143.85	121.86	3,418,700
2020-10-05	142.29	144.23	141.57	144.08	122.05	3,052,800
2020-10-02	142.08	143.93	140.84	141.09	119.52	3,928,600
2020-10-01	145.44	147.22	143.99	144.91	122.76	4,431,200
2020-09-30	141.16	144.25	140.51	142.79	120.96	5,599,600
2020-09-29	142.29	143.05	141.20	141.50	119.87	2,722,900
2020-09-28	140.22	142.00	139.72	141.94	120.24	3,454,100
2020-09-25	135.95	139.10	134.75	138.32	117.17	3,036,000
2020-09-24	134.12	138.32	134.12	136.69	115.79	2,911,000
2020-09-23	139.09	139.09	134.72	135.16	114.50	5,766,400
2020-09-22	137.78	138.82	135.63	138.65	117.45	3,213,200
2020-09-21	135.87	137.12	134.32	136.98	116.04	6,036,000
2020-09-18	141.14	141.80	137.00	138.66	117.46	7,025,900
2020-09-17	136.42	140.53	135.92	140.40	118.94	5,646,100
2020-09-16	142.09	142.13	139.61	139.68	118.33	3,591,700
2020-09-15	139.79	141.82	139.36	140.64	119.14	2,718,700
2020-09-14	138.32	139.11	137.63	138.53	117.35	3,120,400
2020-09-11	138.22	139.00	135.25	136.37	115.52	3,524,400
2020-09-10	139.42	141.25	136.22	137.19	116.22	3,985,800
2020-09-09	138.21	140.85	137.19	139.68	118.33	5,418,500
2020-09-08	136.20	138.71	135.75	136.04	115.24	5,893,700
2020-09-04	140.85	142.52	137.71	140.47	118.99	5,251,600
2020-09-03	147.00	147.44	140.56	141.67	120.01	5,866,400
2020-09-02	146.45	148.37	145.49	147.64	125.07	4,579,200
2020-09-01	143.00	145.06	142.04	144.96	122.80	3,563,400
2020-08-31	142.65	143.27	141.82	142.15	120.42	4,344,600
2020-08-28	141.51	143.59	141.10	143.49	121.55	2,884,700
2020-08-27	143.06	143.23	140.52	141.49	119.86	2,801,000
2020-08-26	141.32	142.69	141.12	142.45	120.67	2,974,100
2020-08-25	141.58	142.22	140.98	141.66	120.00	2,840,700
2020-08-24	140.86	141.81	139.92	141.02	119.46	2,841,300
2020-08-21	138.12	140.49	137.19	140.33	118.88	4,382,500
2020-08-20	137.31	139.13	136.62	138.57	117.39	2,761,200
2020-08-19	139.67	140.88	138.03	138.48	117.31	3,803,200
2020-08-18	138.96	139.46	138.20	139.31	118.01	2,760,400
2020-08-17	137.86	139.24	137.63	138.28	117.14	2,380,400
2020-08-14	137.73	138.31	137.00	137.35	116.35	2,062,900
2020-08-13	138.11	138.60	136.95	137.15	116.18	2,945,100
2020-08-12	137.47	139.14	136.65	138.64	117.44	3,073,700
2020-08-11	136.81	138.83	135.65	136.04	115.24	5,383,800
2020-08-10	133.22	135.81	132.47	135.41	114.71	5,526,400
2020-08-07	133.74	134.11	132.47	133.56	113.14	2,856,700
2020-08-06	132.59	133.82	132.03	133.74	113.29	2,961,800
2020-08-05	130.50	132.79	130.48	132.70	112.41	4,370,200

← NewerPage 26 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.