Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	131.88	133.39	131.16	132.81	110.87	4,268,700
2020-02-12	131.65	132.94	131.64	132.42	110.54	2,839,100
2020-02-11	130.47	131.98	130.13	130.70	109.11	2,986,800
2020-02-10	127.55	129.70	127.30	129.65	108.23	2,882,500
2020-02-07	131.25	131.25	128.51	128.70	107.44	4,331,700
2020-02-06	133.00	133.00	131.48	132.52	110.63	3,686,600
2020-02-05	128.66	132.91	128.66	132.44	110.56	7,281,800
2020-02-04	126.00	127.32	125.36	126.47	105.58	4,434,700
2020-02-03	121.06	123.68	121.06	123.40	103.01	5,396,400
2020-01-31	123.36	123.64	119.96	120.65	100.72	5,782,500
2020-01-30	123.22	124.67	122.22	124.42	103.87	5,521,300
2020-01-29	127.55	128.51	125.44	125.49	104.01	4,535,000
2020-01-28	127.15	128.31	126.76	128.04	106.12	4,397,500
2020-01-27	128.65	129.25	126.24	126.31	104.69	5,890,900
2020-01-24	134.80	135.44	129.75	130.52	108.18	5,606,800
2020-01-23	131.42	134.41	129.65	134.25	111.27	8,598,700
2020-01-22	132.02	135.70	131.82	133.34	110.51	8,899,700
2020-01-21	131.09	132.19	130.58	130.86	108.46	8,631,500
2020-01-17	130.76	132.04	130.44	131.70	109.16	5,487,100
2020-01-16	130.00	130.23	129.35	130.16	107.88	5,475,900
2020-01-15	130.43	130.43	128.86	129.17	107.06	3,392,300
2020-01-14	129.95	131.86	129.83	130.67	108.30	4,626,200
2020-01-13	130.57	130.74	129.77	129.95	107.70	4,313,200
2020-01-10	131.81	131.81	129.82	130.00	107.75	3,234,000
2020-01-09	130.70	131.74	130.24	131.33	108.85	3,526,600
2020-01-08	129.34	130.57	129.06	129.76	107.55	3,546,900
2020-01-07	129.15	130.90	128.42	129.41	107.26	7,184,100
2020-01-06	127.06	127.33	125.90	126.96	105.23	4,345,400
2020-01-03	127.46	129.25	127.23	127.85	105.96	4,057,200
2020-01-02	129.13	129.61	127.77	129.57	107.39	4,614,000
2019-12-31	127.25	128.39	127.06	128.29	106.33	2,813,300
2019-12-30	128.20	128.47	127.04	127.66	105.81	2,283,700
2019-12-27	128.86	128.92	128.09	128.57	106.56	1,800,600
2019-12-26	128.71	128.75	128.05	128.48	106.49	2,339,900
2019-12-24	128.73	128.85	127.89	128.53	106.53	1,403,400
2019-12-23	129.00	129.17	128.16	128.55	106.54	3,095,000
2019-12-20	127.25	129.04	125.85	128.95	106.88	9,321,400
2019-12-19	126.34	126.48	125.00	126.40	104.76	3,961,500
2019-12-18	127.39	127.39	126.00	126.35	104.72	5,776,200
2019-12-17	127.84	128.00	125.97	127.09	105.33	4,354,200
2019-12-16	127.58	128.67	127.07	127.07	105.32	4,973,100
2019-12-13	125.96	127.47	125.39	126.64	104.96	3,451,500
2019-12-12	123.80	126.98	123.03	126.07	104.49	5,412,700
2019-12-11	121.28	123.84	121.20	123.72	102.54	2,959,800
2019-12-10	122.19	122.99	121.17	121.37	100.59	4,043,400
2019-12-09	122.26	122.49	121.87	122.00	101.12	2,801,300
2019-12-06	121.95	122.70	121.88	122.37	101.42	3,815,900
2019-12-05	120.57	120.81	119.77	120.74	100.07	3,260,400
2019-12-04	119.98	121.47	119.41	120.28	99.690	4,537,600
2019-12-03	117.15	117.97	116.06	117.75	97.593	5,307,100
2019-12-02	120.12	120.19	117.91	118.79	98.455	4,733,500
2019-11-29	121.15	121.64	119.99	120.21	99.632	3,498,900
2019-11-27	119.91	121.81	119.50	121.73	100.89	4,876,200
2019-11-26	119.04	119.50	117.89	119.13	98.737	7,099,700
2019-11-25	117.79	119.47	117.71	119.01	98.637	3,726,400
2019-11-22	116.73	117.53	116.55	117.01	96.980	3,008,900
2019-11-21	116.20	116.35	114.59	116.10	96.226	5,447,700
2019-11-20	117.25	117.70	115.49	116.23	96.333	4,368,600
2019-11-19	118.48	118.48	116.98	117.84	97.668	3,860,600
2019-11-18	117.92	118.29	117.17	117.89	97.709	5,337,700

← NewerPage 29 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.