Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	102.66	104.90	101.57	104.15	85.168	4,923,400
2019-05-28	105.89	105.95	103.15	103.21	84.399	5,707,100
2019-05-24	106.53	107.49	104.92	105.06	85.912	2,786,400
2019-05-23	105.78	105.99	104.35	105.83	86.542	4,828,000
2019-05-22	106.59	107.89	106.40	106.78	87.318	3,297,000
2019-05-21	106.90	108.00	106.27	107.00	87.498	4,977,200
2019-05-20	103.09	105.89	103.09	104.73	85.642	7,519,900
2019-05-17	108.18	109.48	106.11	106.79	87.327	6,944,000
2019-05-16	108.93	110.63	108.10	109.21	89.306	4,690,600
2019-05-15	108.00	110.87	107.71	110.29	90.189	4,803,600
2019-05-14	108.21	109.85	107.88	109.04	89.166	4,068,200
2019-05-13	109.17	110.35	106.73	107.11	87.588	7,867,600
2019-05-10	111.86	113.13	109.36	112.60	92.078	4,189,900
2019-05-09	110.88	112.84	110.20	112.15	91.710	4,817,500
2019-05-08	112.82	114.75	112.48	112.56	92.045	4,819,300
2019-05-07	114.00	114.43	112.25	113.93	93.165	5,928,100
2019-05-06	114.12	116.00	113.50	115.86	94.743	3,974,300
2019-05-03	117.46	117.97	116.11	117.47	96.060	3,689,000
2019-05-02	116.40	118.57	116.28	117.46	95.422	4,532,200
2019-05-01	118.06	118.92	116.20	116.29	94.472	3,335,800
2019-04-30	116.88	118.37	116.66	117.83	95.723	4,533,200
2019-04-29	116.73	117.34	116.00	116.70	94.805	3,407,600
2019-04-26	116.00	117.25	115.31	117.21	95.219	3,582,600
2019-04-25	117.84	118.42	115.65	117.17	95.187	5,315,400
2019-04-24	115.00	119.32	114.85	118.43	96.210	14,483,900
2019-04-23	115.40	116.53	114.52	116.38	94.545	7,547,400
2019-04-22	114.53	115.15	113.65	114.95	93.383	3,691,200
2019-04-18	116.18	116.18	115.13	115.51	93.838	4,195,800
2019-04-17	116.97	117.85	114.91	115.60	93.911	6,227,500
2019-04-16	115.84	116.85	115.63	116.37	94.537	4,133,700
2019-04-15	116.61	117.37	114.02	115.09	93.497	4,265,100
2019-04-12	115.78	117.03	115.78	116.76	94.854	4,881,100
2019-04-11	115.06	115.43	114.13	114.88	93.326	2,799,300
2019-04-10	113.88	115.19	113.54	114.92	93.359	3,013,300
2019-04-09	114.55	114.67	113.25	113.94	92.563	4,648,200
2019-04-08	113.80	115.42	113.32	115.22	93.602	4,580,800
2019-04-05	113.81	114.12	113.31	113.63	92.311	3,318,300
2019-04-04	112.38	114.27	112.36	113.24	91.994	5,035,600
2019-04-03	111.88	114.15	111.40	112.75	91.596	7,036,700
2019-04-02	108.97	110.43	108.18	110.28	89.589	7,005,500
2019-04-01	107.99	108.96	106.93	108.64	88.257	5,349,800
2019-03-29	106.05	106.63	105.36	106.07	86.169	4,327,700
2019-03-28	105.99	106.40	103.63	104.91	85.227	5,386,400
2019-03-27	108.39	108.83	105.45	105.97	86.088	4,797,200
2019-03-26	108.28	108.75	107.39	108.33	88.005	3,085,500
2019-03-25	108.13	109.22	106.26	107.11	87.014	5,479,100
2019-03-22	111.72	112.41	109.53	109.68	89.102	3,773,500
2019-03-21	110.01	112.98	109.95	112.22	91.165	5,772,700
2019-03-20	110.14	110.90	109.03	109.63	89.061	3,829,400
2019-03-19	110.58	110.80	109.55	110.02	89.378	3,592,100
2019-03-18	110.05	111.14	108.92	109.81	89.208	4,408,900
2019-03-15	108.00	110.80	107.99	110.74	89.963	13,932,300
2019-03-14	107.26	107.68	105.97	107.10	87.006	5,393,700
2019-03-13	107.16	108.29	106.66	107.58	87.396	3,911,100
2019-03-12	106.85	107.05	105.76	106.52	86.535	3,047,200
2019-03-11	105.16	106.90	105.00	106.45	86.478	3,319,800
2019-03-08	103.69	105.11	103.35	104.86	85.186	5,180,800
2019-03-07	104.85	105.72	103.68	104.95	85.259	5,431,000
2019-03-06	106.60	106.75	105.26	105.42	85.641	3,568,000
2019-03-05	107.67	107.79	106.52	106.57	86.575	4,008,600

← NewerPage 32 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.