Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	130.50	132.79	130.48	132.70	112.41	4,370,200
2020-08-04	129.04	132.33	128.71	132.23	112.01	5,361,500
2020-08-03	128.15	129.50	127.68	129.32	109.55	4,311,800
2020-07-31	128.35	128.60	125.43	127.55	108.05	8,044,000
2020-07-30	128.45	129.87	127.74	128.89	109.19	4,146,900
2020-07-29	130.93	132.30	130.59	131.64	110.75	2,818,300
2020-07-28	130.90	131.81	129.72	130.13	109.48	3,545,300
2020-07-27	130.35	132.33	130.04	132.12	111.16	3,874,500
2020-07-24	129.75	131.97	128.11	129.63	109.06	5,077,100
2020-07-23	133.00	133.15	128.32	129.04	108.56	7,793,500
2020-07-22	134.60	135.18	130.49	132.53	111.50	10,911,900
2020-07-21	137.09	137.65	135.26	135.48	113.98	7,715,800
2020-07-20	134.20	137.00	133.19	136.58	114.91	4,623,100
2020-07-17	133.51	135.00	132.25	133.89	112.65	4,666,100
2020-07-16	130.85	132.69	130.51	132.18	111.21	3,337,600
2020-07-15	131.43	132.45	130.09	132.15	111.18	3,625,100
2020-07-14	127.79	132.23	126.71	131.89	110.96	4,247,500
2020-07-13	132.00	133.59	128.49	128.82	108.38	4,861,600
2020-07-10	130.22	131.24	128.96	130.53	109.82	2,659,200
2020-07-09	128.79	131.99	126.90	130.43	109.73	4,977,300
2020-07-08	129.67	129.74	127.69	129.26	108.75	3,584,300
2020-07-07	128.73	129.47	128.25	128.60	108.19	3,778,200
2020-07-06	127.51	130.53	126.20	129.53	108.98	4,957,000
2020-07-02	126.39	127.17	125.02	125.81	105.85	4,799,000
2020-07-01	126.60	126.86	124.67	124.80	105.00	4,022,000
2020-06-30	124.40	127.70	124.35	126.97	106.82	5,572,400
2020-06-29	123.85	124.95	122.42	124.77	104.97	3,540,100
2020-06-26	124.63	124.89	122.40	123.37	103.79	9,870,700
2020-06-25	124.00	125.34	122.35	125.06	105.22	2,617,200
2020-06-24	125.29	126.80	123.13	123.99	104.32	4,747,100
2020-06-23	126.63	128.10	126.00	126.62	106.53	4,679,000
2020-06-22	124.77	125.46	123.11	125.23	105.36	3,677,600
2020-06-19	128.06	128.24	123.97	124.89	105.07	10,377,200
2020-06-18	125.73	126.63	125.09	125.98	105.99	3,062,500
2020-06-17	127.06	127.87	125.79	126.22	106.19	2,934,000
2020-06-16	128.27	129.13	124.48	126.11	106.10	3,529,000
2020-06-15	121.57	124.53	120.80	124.23	104.52	5,152,800
2020-06-12	127.27	127.74	122.40	123.97	104.30	5,950,800
2020-06-11	129.05	129.22	124.33	124.61	104.84	6,013,700
2020-06-10	132.45	132.79	130.99	131.40	110.55	4,005,700
2020-06-09	131.35	132.91	130.15	132.12	111.16	4,450,000
2020-06-08	130.66	133.29	129.63	132.86	111.78	5,602,500
2020-06-05	130.96	135.68	130.55	131.44	110.58	7,788,500
2020-06-04	126.38	129.00	126.29	128.58	108.18	5,052,500
2020-06-03	126.67	128.47	125.64	127.21	107.03	7,650,600
2020-06-02	118.60	122.93	117.84	122.67	103.21	7,277,700
2020-06-01	117.77	118.40	116.83	117.86	99.159	2,842,500
2020-05-29	116.81	119.26	115.66	118.74	99.899	5,953,600
2020-05-28	117.76	118.69	115.51	115.87	97.485	3,798,200
2020-05-27	116.43	117.97	115.54	117.82	99.125	4,079,400
2020-05-26	115.81	117.61	115.51	115.73	97.367	4,822,000
2020-05-22	113.53	113.87	112.32	113.43	95.432	3,061,600
2020-05-21	116.44	117.33	113.38	113.46	95.457	4,381,700
2020-05-20	115.14	118.83	114.64	117.48	98.839	4,961,600
2020-05-19	114.02	115.34	112.53	112.68	94.801	4,594,800
2020-05-18	111.18	115.15	110.26	114.42	96.265	6,527,200
2020-05-15	106.54	108.37	105.45	108.24	91.065	7,237,700
2020-05-14	109.00	110.44	106.42	110.35	92.840	4,396,100
2020-05-13	112.92	112.92	107.38	109.07	91.763	4,653,000
2020-05-12	115.14	115.87	111.34	111.69	93.968	3,547,100

← NewerPage 27 of 79 · 4,731 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.