Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	118.57	118.76	117.56	118.00	97.800	4,496,800
2019-11-14	118.19	118.36	116.78	117.57	97.444	4,568,500
2019-11-13	118.06	118.96	117.61	118.42	98.148	4,928,800
2019-11-12	118.18	119.91	118.18	119.02	98.646	4,761,100
2019-11-11	119.07	119.70	117.97	118.08	97.867	5,165,300
2019-11-08	119.70	120.14	118.82	120.11	99.549	3,804,900
2019-11-07	120.94	121.86	119.08	119.92	99.392	4,271,200
2019-11-06	119.67	120.55	118.86	120.36	99.756	3,904,700
2019-11-05	121.10	121.73	119.66	119.86	99.342	3,994,500
2019-11-04	119.92	121.41	119.48	120.97	100.26	5,175,400
2019-11-01	119.19	119.59	117.87	118.04	97.833	4,430,100
2019-10-31	117.65	118.31	116.49	117.99	97.792	4,778,400
2019-10-30	119.73	120.07	117.58	117.79	97.626	5,276,200
2019-10-29	120.52	120.92	119.52	120.29	98.952	4,622,200
2019-10-28	121.06	122.10	119.24	120.00	98.714	6,492,900
2019-10-25	118.51	120.69	118.51	120.51	99.133	4,788,200
2019-10-24	118.81	120.29	117.32	118.41	97.406	6,205,400
2019-10-23	116.80	121.62	115.87	118.95	97.850	18,450,000
2019-10-22	130.27	131.10	128.23	128.57	105.76	5,518,900
2019-10-21	130.74	131.02	129.65	130.93	107.70	3,355,100
2019-10-18	129.79	130.42	128.55	129.46	106.50	4,126,000
2019-10-17	130.90	131.39	128.81	130.13	107.05	3,003,500
2019-10-16	130.83	131.45	129.19	129.50	106.53	4,537,600
2019-10-15	130.28	132.20	129.79	131.69	108.33	2,955,400
2019-10-14	129.58	129.94	129.07	129.75	106.73	2,292,900
2019-10-11	130.10	131.76	129.56	130.09	107.01	4,717,200
2019-10-10	127.86	129.37	127.10	127.73	105.07	2,679,300
2019-10-09	126.75	128.18	126.32	127.44	104.83	2,884,800
2019-10-08	127.42	127.87	123.63	124.98	102.81	4,769,100
2019-10-07	130.04	130.49	128.74	128.85	105.99	2,426,200
2019-10-04	129.31	130.31	128.99	130.14	107.06	3,893,000
2019-10-03	127.27	129.25	125.86	128.70	105.87	5,199,700
2019-10-02	127.26	127.78	126.22	126.84	104.34	5,334,600
2019-10-01	130.00	131.80	127.59	128.59	105.78	5,093,900
2019-09-30	127.69	129.40	127.57	129.24	106.31	4,233,400
2019-09-27	129.52	129.64	125.86	127.14	104.59	5,263,500
2019-09-26	128.28	128.67	126.64	128.11	105.39	3,297,700
2019-09-25	125.30	128.33	124.53	127.74	105.08	3,293,400
2019-09-24	128.77	128.81	124.90	125.81	103.49	4,694,600
2019-09-23	126.67	128.35	126.31	127.77	105.11	3,946,200
2019-09-20	128.30	128.75	126.22	126.67	104.20	7,471,500
2019-09-19	129.50	130.26	128.50	128.83	105.98	2,608,100
2019-09-18	129.56	129.56	127.20	129.31	106.37	2,328,000
2019-09-17	128.30	129.70	127.62	129.56	106.58	2,673,600
2019-09-16	128.76	129.48	128.09	128.36	105.59	3,065,800
2019-09-13	130.47	130.89	129.56	129.61	106.62	3,110,800
2019-09-12	129.20	130.92	128.37	130.22	107.12	4,472,900
2019-09-11	127.00	128.65	126.40	128.58	105.77	4,286,100
2019-09-10	126.01	127.06	124.90	127.04	104.50	4,725,600
2019-09-09	127.94	127.94	125.68	127.10	104.55	3,813,700
2019-09-06	127.10	127.91	126.59	127.09	104.55	2,457,500
2019-09-05	126.75	129.01	126.15	126.81	104.32	5,330,400
2019-09-04	123.95	124.94	123.85	124.59	102.49	3,858,200
2019-09-03	123.05	123.48	120.67	121.74	100.15	3,913,200
2019-08-30	124.83	125.24	123.44	123.75	101.80	2,747,100
2019-08-29	124.18	125.31	123.39	123.57	101.65	3,454,600
2019-08-28	121.37	122.98	120.53	122.74	100.97	2,470,800
2019-08-27	122.93	123.58	121.53	122.18	100.51	3,679,700
2019-08-26	122.46	122.47	120.51	121.67	100.09	3,294,000
2019-08-23	124.12	125.09	119.84	120.29	98.952	6,515,900

← NewerPage 30 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.