Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	107.46	108.13	106.00	107.40	87.250	3,278,500
2019-03-01	106.86	107.09	105.78	106.76	86.730	4,164,200
2019-02-28	105.18	105.84	104.81	105.78	85.934	5,465,800
2019-02-27	106.42	106.42	104.71	105.71	85.877	4,395,800
2019-02-26	108.15	108.17	106.83	107.27	87.144	3,740,100
2019-02-25	109.00	109.49	107.83	108.19	87.891	5,750,200
2019-02-22	107.90	108.38	106.65	107.31	87.177	4,392,900
2019-02-21	106.97	107.75	106.20	106.64	86.632	3,933,500
2019-02-20	107.72	108.46	107.24	107.94	87.688	3,692,800
2019-02-19	107.11	107.89	106.61	107.28	87.152	3,188,000
2019-02-15	107.83	107.87	106.69	107.57	87.388	3,604,300
2019-02-14	106.78	108.39	106.43	106.97	86.900	3,438,800
2019-02-13	106.79	108.12	106.66	107.15	87.047	5,965,200
2019-02-12	105.93	106.58	105.75	106.44	86.470	5,316,800
2019-02-11	104.71	105.45	104.25	104.76	85.105	4,553,000
2019-02-08	102.45	104.81	102.14	104.55	84.934	5,392,400
2019-02-07	105.10	105.58	103.14	103.86	84.374	7,045,700
2019-02-06	104.26	106.89	104.05	106.48	86.502	9,907,800
2019-02-05	102.21	102.40	100.98	102.32	83.123	6,372,200
2019-02-04	101.98	102.34	101.07	101.80	82.700	5,761,200
2019-02-01	100.55	102.06	100.26	101.99	82.855	5,615,000
2019-01-31	101.02	101.79	100.17	100.68	81.790	8,272,300
2019-01-30	101.68	102.63	100.18	102.14	82.977	6,430,200
2019-01-29	102.86	103.47	101.31	101.35	81.709	6,153,100
2019-01-28	101.88	104.13	101.76	102.68	82.781	7,292,700
2019-01-25	102.82	104.87	102.72	104.41	84.176	11,041,700
2019-01-24	97.960	102.51	97.800	102.09	82.306	14,260,300
2019-01-23	96.870	97.370	94.810	95.490	76.985	10,298,700
2019-01-22	98.430	98.430	95.820	96.620	77.896	11,068,600
2019-01-18	98.440	99.980	97.940	99.420	80.153	6,677,500
2019-01-17	96.120	98.440	95.850	97.540	78.638	6,872,300
2019-01-16	97.680	98.110	97.030	97.170	78.339	4,559,500
2019-01-15	96.990	98.040	96.640	97.630	78.710	4,690,800
2019-01-14	97.310	97.820	95.990	96.330	77.662	5,060,100
2019-01-11	97.030	99.070	96.810	98.590	79.484	4,738,800
2019-01-10	95.760	97.940	95.470	97.720	78.783	6,748,500
2019-01-09	95.050	96.490	94.720	96.240	77.590	6,909,400
2019-01-08	95.260	95.640	93.030	94.380	76.090	5,863,500
2019-01-07	92.800	95.220	92.360	94.500	76.187	5,023,900
2019-01-04	89.930	93.380	89.470	92.900	74.897	7,707,600
2019-01-03	91.830	92.790	88.680	88.880	71.656	11,667,500
2019-01-02	92.760	95.250	92.460	94.450	76.146	6,478,800
2018-12-31	94.510	95.180	93.720	94.500	76.187	4,113,200
2018-12-28	94.060	95.750	93.080	93.810	75.630	5,022,200
2018-12-27	91.360	93.880	90.550	93.810	75.630	5,882,300
2018-12-26	88.800	93.030	87.700	92.980	74.961	8,075,200
2018-12-24	90.000	90.550	87.760	87.800	70.785	5,621,600
2018-12-21	90.450	93.320	89.870	90.410	72.889	14,349,200
2018-12-20	90.770	91.380	89.200	90.090	72.631	9,235,000
2018-12-19	94.340	94.910	89.540	90.530	72.986	9,854,500
2018-12-18	92.850	95.980	92.720	94.540	76.219	7,675,500
2018-12-17	94.280	94.730	91.480	91.920	74.107	8,260,200
2018-12-14	94.660	95.990	94.230	94.260	75.993	6,318,300
2018-12-13	96.240	96.610	95.100	95.840	77.267	3,647,500
2018-12-12	96.790	97.370	95.600	95.810	77.243	4,945,000
2018-12-11	95.760	96.600	94.500	94.540	76.219	9,942,500
2018-12-10	92.440	94.350	91.970	93.800	75.622	7,549,500
2018-12-07	96.670	97.030	92.240	92.380	74.478	8,837,800
2018-12-06	94.110	97.370	93.680	97.320	78.460	7,329,300
2018-12-04	100.76	101.08	95.960	96.110	77.485	7,487,100

← NewerPage 33 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.