Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	113.41	115.77	113.41	114.88	96.652	2,723,600
2020-05-08	113.96	115.54	112.75	115.00	96.753	4,331,200
2020-05-07	113.89	114.93	112.62	113.65	95.617	3,601,300
2020-05-06	112.40	113.85	111.98	112.42	94.582	3,701,300
2020-05-05	111.50	113.19	110.80	111.54	93.842	5,242,400
2020-05-04	108.92	110.66	107.84	110.50	92.967	4,987,000
2020-05-01	112.38	113.25	109.45	109.71	92.302	5,839,800
2020-04-30	117.54	117.99	115.19	116.07	96.896	5,781,000
2020-04-29	115.93	119.68	115.87	119.40	99.675	4,936,900
2020-04-28	118.12	119.81	114.07	114.24	95.368	5,762,300
2020-04-27	114.00	116.24	113.02	115.78	96.653	4,728,000
2020-04-24	111.35	114.00	111.04	113.93	95.109	5,570,200
2020-04-23	111.74	113.90	110.18	110.46	92.212	5,374,000
2020-04-22	109.68	112.46	108.61	111.98	93.481	10,961,000
2020-04-21	110.20	110.75	106.50	106.84	89.190	8,799,800
2020-04-20	111.52	115.12	111.30	111.53	93.106	7,957,200
2020-04-17	111.61	114.06	110.73	113.55	94.792	6,100,000
2020-04-16	109.42	111.91	107.81	111.39	92.989	5,777,700
2020-04-15	109.08	109.14	106.76	107.98	90.142	5,381,300
2020-04-14	109.52	111.43	108.97	110.95	92.621	8,142,400
2020-04-13	105.50	108.45	105.30	107.67	89.883	5,209,400
2020-04-09	111.00	112.21	107.08	107.69	89.900	5,902,300
2020-04-08	108.19	110.67	106.22	110.17	91.970	5,426,500
2020-04-07	111.69	112.93	105.83	106.26	88.706	7,762,200
2020-04-06	104.58	109.56	103.51	108.96	90.960	7,189,500
2020-04-03	102.44	103.64	98.850	99.980	83.464	6,587,300
2020-04-02	96.260	102.22	96.100	102.02	85.167	8,353,400
2020-04-01	96.100	100.37	96.070	96.890	80.884	8,229,700
2020-03-31	102.02	103.19	99.480	99.930	83.422	8,968,000
2020-03-30	100.40	103.44	100.30	102.02	85.167	6,950,800
2020-03-27	104.00	105.00	100.07	100.50	83.898	7,579,200
2020-03-26	99.400	108.84	99.010	107.76	89.958	10,441,400
2020-03-25	104.33	105.83	98.510	99.160	82.779	11,862,100
2020-03-24	102.15	105.68	99.460	105.36	87.955	9,385,700
2020-03-23	97.350	101.96	94.920	98.440	82.178	9,680,700
2020-03-20	104.50	105.50	97.100	97.600	81.477	10,253,200
2020-03-19	99.390	105.00	97.120	101.57	84.791	9,298,500
2020-03-18	100.05	105.82	94.150	100.00	83.480	16,413,900
2020-03-17	96.030	107.64	95.110	106.15	88.614	16,243,500
2020-03-16	95.880	104.50	93.090	93.500	78.054	12,389,200
2020-03-13	103.31	107.47	98.460	106.04	88.523	16,040,100
2020-03-12	99.420	104.73	96.550	97.530	81.418	15,158,500
2020-03-11	109.54	111.44	105.79	106.50	88.907	9,636,500
2020-03-10	108.83	112.14	104.75	112.12	93.598	9,206,200
2020-03-09	105.11	110.08	104.42	105.04	87.688	8,454,600
2020-03-06	111.09	113.87	110.14	113.16	94.466	6,386,200
2020-03-05	115.17	117.21	113.71	114.72	95.769	6,162,300
2020-03-04	115.77	119.09	114.34	119.05	99.383	5,556,500
2020-03-03	118.38	120.12	112.21	113.81	95.009	9,217,300
2020-03-02	115.16	119.07	113.32	118.97	99.317	7,207,500
2020-02-28	109.45	116.12	108.61	114.14	95.284	11,431,100
2020-02-27	116.35	118.49	113.07	113.13	94.441	8,687,300
2020-02-26	119.29	120.64	117.63	118.79	99.166	5,778,000
2020-02-25	122.90	123.03	118.02	118.38	98.824	6,347,200
2020-02-24	124.01	125.26	121.25	121.44	101.38	7,483,800
2020-02-21	130.76	130.83	127.96	128.52	107.29	4,121,000
2020-02-20	132.61	133.26	130.34	131.47	109.75	2,487,800
2020-02-19	132.90	134.30	132.21	133.13	111.14	3,931,600
2020-02-18	131.10	131.78	130.59	131.24	109.56	3,094,400
2020-02-14	133.48	133.62	131.27	132.21	110.37	2,605,200

← NewerPage 28 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.