Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 276.17 | 277.02 | 267.63 | 269.50 | 266.77 | 9,962,700 |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.14 | 274.33 | 13,943,600 |
| 2026-04-23 | 260.31 | 284.12 | 259.31 | 282.23 | 279.37 | 25,659,100 |
| 2026-04-22 | 236.41 | 238.80 | 234.49 | 236.31 | 233.92 | 11,463,100 |
| 2026-04-21 | 234.50 | 236.00 | 230.64 | 233.15 | 230.79 | 6,833,300 |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.70 | 231.33 | 6,123,300 |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | 227.49 | 7,091,700 |
| 2026-04-16 | 216.72 | 224.02 | 216.72 | 223.10 | 220.84 | 6,709,000 |
| 2026-04-15 | 217.56 | 218.31 | 211.70 | 216.29 | 214.10 | 4,459,600 |
| 2026-04-14 | 217.19 | 219.49 | 214.35 | 218.87 | 216.65 | 5,495,200 |
| 2026-04-13 | 213.95 | 217.20 | 212.11 | 216.71 | 214.52 | 4,630,500 |
| 2026-04-10 | 216.38 | 217.32 | 213.92 | 214.73 | 212.56 | 4,268,000 |
| 2026-04-09 | 212.57 | 215.93 | 210.88 | 214.98 | 212.80 | 5,499,100 |
| 2026-04-08 | 206.65 | 209.86 | 206.16 | 208.90 | 206.79 | 7,454,600 |
| 2026-04-07 | 198.51 | 200.38 | 195.46 | 199.74 | 197.72 | 4,659,000 |
| 2026-04-06 | 196.99 | 199.56 | 195.90 | 199.42 | 197.40 | 4,235,600 |
| 2026-04-02 | 192.38 | 196.07 | 191.00 | 194.87 | 192.90 | 3,408,100 |
| 2026-04-01 | 194.28 | 197.26 | 194.28 | 196.30 | 194.31 | 5,432,000 |
| 2026-03-31 | 190.28 | 194.56 | 188.47 | 194.14 | 192.17 | 7,277,900 |
| 2026-03-30 | 191.61 | 192.71 | 184.95 | 186.42 | 184.53 | 6,024,700 |
| 2026-03-27 | 191.71 | 192.97 | 189.33 | 190.33 | 188.40 | 5,792,700 |
| 2026-03-26 | 196.10 | 197.07 | 192.88 | 193.41 | 191.45 | 6,314,400 |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | 194.78 | 4,505,800 |
| 2026-03-24 | 186.95 | 196.40 | 186.95 | 194.63 | 192.66 | 7,015,200 |
| 2026-03-23 | 194.60 | 194.97 | 188.43 | 188.63 | 186.72 | 7,452,800 |
| 2026-03-20 | 188.52 | 190.33 | 185.84 | 187.19 | 185.30 | 15,025,200 |
| 2026-03-19 | 187.77 | 190.00 | 184.90 | 188.29 | 186.38 | 5,868,100 |
| 2026-03-18 | 194.44 | 195.54 | 189.99 | 190.78 | 188.85 | 5,069,200 |
| 2026-03-17 | 195.87 | 196.43 | 193.77 | 194.45 | 192.48 | 3,385,200 |
| 2026-03-16 | 194.32 | 196.26 | 192.43 | 194.13 | 192.16 | 4,754,900 |
| 2026-03-13 | 191.47 | 193.75 | 190.14 | 190.78 | 188.85 | 3,688,400 |
| 2026-03-12 | 193.65 | 194.76 | 189.75 | 190.05 | 188.13 | 8,156,800 |
| 2026-03-11 | 198.58 | 201.43 | 197.49 | 198.67 | 196.66 | 4,995,200 |
| 2026-03-10 | 195.64 | 200.18 | 195.45 | 197.46 | 195.46 | 5,929,200 |
| 2026-03-09 | 192.75 | 197.16 | 189.68 | 196.20 | 194.21 | 7,597,500 |
| 2026-03-06 | 192.50 | 195.05 | 191.15 | 193.23 | 191.27 | 7,220,500 |
| 2026-03-05 | 200.91 | 201.94 | 194.77 | 197.98 | 195.98 | 8,051,800 |
| 2026-03-04 | 204.36 | 205.31 | 201.50 | 202.39 | 200.34 | 5,451,500 |
| 2026-03-03 | 205.89 | 206.57 | 201.76 | 202.67 | 200.62 | 7,496,500 |
| 2026-03-02 | 211.04 | 211.47 | 207.31 | 209.82 | 207.70 | 6,811,300 |
| 2026-02-27 | 211.23 | 212.63 | 208.25 | 212.11 | 209.96 | 8,275,100 |
| 2026-02-26 | 214.45 | 216.09 | 210.15 | 212.63 | 210.48 | 6,041,500 |
| 2026-02-25 | 214.40 | 215.90 | 210.23 | 213.90 | 211.73 | 6,997,300 |
| 2026-02-24 | 220.72 | 224.17 | 209.59 | 213.35 | 211.19 | 9,494,300 |
| 2026-02-23 | 218.90 | 222.79 | 218.90 | 219.86 | 217.63 | 7,877,400 |
| 2026-02-20 | 216.74 | 220.20 | 216.53 | 219.73 | 217.51 | 5,457,500 |
| 2026-02-19 | 221.15 | 222.04 | 217.42 | 218.05 | 215.84 | 5,002,200 |
| 2026-02-18 | 229.88 | 230.00 | 221.36 | 223.32 | 221.06 | 6,667,800 |
| 2026-02-17 | 226.53 | 228.45 | 222.81 | 225.69 | 223.41 | 5,454,800 |
| 2026-02-13 | 221.67 | 226.89 | 221.54 | 226.16 | 223.87 | 5,011,900 |
| 2026-02-12 | 226.68 | 229.50 | 221.87 | 223.00 | 220.74 | 8,474,700 |
| 2026-02-11 | 223.13 | 231.32 | 223.13 | 226.56 | 224.27 | 9,132,600 |
| 2026-02-10 | 216.83 | 222.08 | 216.13 | 220.92 | 218.68 | 5,101,000 |
| 2026-02-09 | 221.26 | 222.16 | 218.24 | 218.77 | 216.56 | 9,246,700 |
| 2026-02-06 | 225.63 | 226.76 | 218.59 | 221.44 | 219.20 | 9,397,500 |
| 2026-02-05 | 221.65 | 225.82 | 218.90 | 223.98 | 221.71 | 11,044,200 |
| 2026-02-04 | 222.13 | 228.29 | 218.66 | 222.92 | 220.66 | 14,542,500 |
| 2026-02-03 | 224.24 | 228.83 | 222.70 | 225.21 | 222.93 | 15,207,600 |
| 2026-02-02 | 215.44 | 225.26 | 214.84 | 225.01 | 222.73 | 11,194,900 |
| 2026-01-30 | 216.06 | 216.46 | 213.06 | 215.55 | 213.37 | 9,086,800 |
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.