Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	126.11	126.60	124.19	125.21	103.00	2,997,800
2019-08-21	125.50	126.08	124.70	126.04	103.68	3,866,100
2019-08-20	124.23	125.22	123.41	124.31	102.26	2,706,400
2019-08-19	125.55	126.36	124.01	124.60	102.50	3,244,500
2019-08-16	121.28	123.21	119.85	122.82	101.03	3,675,100
2019-08-15	121.27	121.61	118.73	119.85	98.590	3,352,600
2019-08-14	120.70	122.21	120.16	120.60	99.207	4,531,700
2019-08-13	120.36	124.45	119.28	123.34	101.46	6,285,300
2019-08-12	119.61	121.07	119.47	120.08	98.780	3,728,400
2019-08-09	123.97	124.32	120.60	120.61	99.216	5,777,500
2019-08-08	121.98	124.58	121.38	124.31	102.26	6,226,400
2019-08-07	117.29	120.99	117.05	120.72	99.306	7,726,600
2019-08-06	118.36	119.35	117.03	119.00	97.891	4,783,900
2019-08-05	119.22	119.29	116.22	116.93	96.188	8,689,800
2019-08-02	123.19	124.35	121.07	121.82	100.21	7,368,400
2019-08-01	125.60	128.73	123.23	123.45	101.55	7,979,300
2019-07-31	127.82	128.57	123.04	125.01	102.84	6,601,600
2019-07-30	128.19	128.97	127.49	128.54	105.74	3,487,300
2019-07-29	128.20	130.37	127.93	129.97	106.28	6,070,100
2019-07-26	127.82	128.93	127.31	128.16	104.80	5,282,300
2019-07-25	128.59	128.80	126.57	127.35	104.14	8,504,500
2019-07-24	126.50	129.80	125.96	129.00	105.49	16,553,300
2019-07-23	119.20	120.35	118.55	120.07	98.186	7,146,900
2019-07-22	117.98	118.49	117.57	118.18	96.641	3,862,700
2019-07-19	118.75	119.00	117.04	117.26	95.888	5,596,300
2019-07-18	117.49	118.72	117.01	118.57	96.960	2,913,000
2019-07-17	118.44	118.49	116.76	117.18	95.823	4,027,700
2019-07-16	118.50	119.05	117.54	118.68	97.050	4,588,800
2019-07-15	118.50	120.00	118.49	119.84	97.998	4,020,600
2019-07-12	117.65	118.40	116.66	118.32	96.755	2,292,500
2019-07-11	116.60	116.98	115.89	116.72	95.447	3,044,700
2019-07-10	116.62	118.45	116.19	116.64	95.381	3,531,800
2019-07-09	114.60	115.92	114.39	115.78	94.678	2,754,000
2019-07-08	115.19	115.82	114.68	114.93	93.983	2,974,500
2019-07-05	114.82	116.07	114.37	115.75	94.654	2,915,400
2019-07-03	116.19	116.40	114.92	115.94	94.809	2,321,700
2019-07-02	116.99	117.00	115.11	116.06	94.907	3,818,600
2019-07-01	117.60	118.98	116.24	117.19	95.831	6,123,700
2019-06-28	116.42	116.83	114.50	114.76	93.844	6,129,800
2019-06-27	115.22	116.66	115.02	115.86	94.743	4,163,800
2019-06-26	113.41	115.02	112.77	114.43	93.574	5,308,200
2019-06-25	112.91	113.24	111.34	111.48	91.162	3,426,200
2019-06-24	112.17	113.09	111.82	112.73	92.184	3,356,200
2019-06-21	111.87	113.37	111.66	112.32	91.849	5,124,900
2019-06-20	113.87	114.35	111.71	112.71	92.168	2,789,900
2019-06-19	111.80	112.30	110.69	111.30	91.015	2,745,900
2019-06-18	108.30	111.57	107.58	111.04	90.802	5,207,900
2019-06-17	107.30	108.00	106.55	106.72	87.269	3,655,300
2019-06-14	106.84	109.05	106.80	107.31	87.752	7,137,800
2019-06-13	110.76	111.36	110.32	111.18	90.916	3,392,000
2019-06-12	112.48	112.79	109.98	110.34	90.230	4,105,400
2019-06-11	114.31	114.34	111.97	112.93	92.348	4,775,700
2019-06-10	111.76	113.51	111.00	112.63	92.102	4,656,800
2019-06-07	111.14	111.83	110.59	111.17	90.908	5,408,600
2019-06-06	109.51	110.67	108.79	110.19	90.107	4,734,100
2019-06-05	110.00	110.29	107.78	109.48	89.526	3,977,400
2019-06-04	107.16	109.25	106.35	109.12	89.232	4,924,700
2019-06-03	105.04	106.98	104.59	105.17	86.002	4,504,500
2019-05-31	104.32	106.12	104.00	104.31	85.299	4,463,100
2019-05-30	104.48	106.10	104.13	105.44	86.223	3,365,700

← NewerPage 31 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.