Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	102.50	102.58	100.45	101.17	81.564	7,828,500
2018-11-30	97.780	99.890	96.920	99.850	80.500	8,685,900
2018-11-29	97.990	98.480	97.330	97.430	78.549	5,938,000
2018-11-28	96.700	98.290	95.180	98.260	79.218	5,659,300
2018-11-27	95.490	96.990	95.390	96.280	77.622	5,044,700
2018-11-26	96.410	96.670	95.320	96.380	77.702	4,687,400
2018-11-23	95.370	96.000	95.080	95.100	76.670	2,066,200
2018-11-21	97.750	98.070	95.850	96.130	77.501	6,437,700
2018-11-20	92.910	97.900	92.910	96.840	78.073	8,230,200
2018-11-19	97.500	97.720	94.550	94.620	76.283	8,265,300
2018-11-16	96.630	98.110	96.150	97.850	78.888	6,767,000
2018-11-15	94.510	98.430	94.170	97.960	78.976	7,689,000
2018-11-14	95.820	96.270	94.040	94.700	76.348	4,975,200
2018-11-13	94.110	96.170	93.900	94.480	76.171	5,930,800
2018-11-12	95.040	95.140	93.070	93.470	75.356	8,688,700
2018-11-09	98.110	98.130	95.840	96.100	77.477	6,256,400
2018-11-08	96.260	98.790	96.240	98.480	79.395	5,948,300
2018-11-07	97.800	97.970	96.350	97.200	78.363	5,525,700
2018-11-06	95.470	97.240	95.000	97.140	78.315	5,413,100
2018-11-05	94.910	96.020	94.250	95.660	77.122	6,189,400
2018-11-02	97.760	97.900	93.850	95.060	76.638	10,088,000
2018-11-01	93.380	97.990	93.000	97.600	78.686	10,972,500
2018-10-31	94.000	94.430	92.760	92.830	74.840	10,301,100
2018-10-30	90.090	93.140	89.720	92.990	74.969	8,734,300
2018-10-29	93.080	93.510	88.520	90.180	72.083	9,869,400
2018-10-26	89.690	92.070	87.900	90.560	72.387	15,855,200
2018-10-25	92.260	93.480	90.800	91.770	73.354	21,038,900
2018-10-24	93.250	96.980	91.500	92.010	73.546	25,121,700
2018-10-23	97.180	100.47	95.210	100.25	80.132	13,925,900
2018-10-22	98.650	100.47	98.410	99.720	79.709	6,881,500
2018-10-19	99.150	100.42	97.300	98.260	78.542	10,492,500
2018-10-18	101.50	101.50	98.750	99.540	79.565	9,668,300
2018-10-17	102.90	103.17	100.98	101.54	81.163	5,061,400
2018-10-16	100.32	102.36	99.690	102.15	81.651	5,894,100
2018-10-15	99.700	100.49	98.630	99.430	79.477	6,637,400
2018-10-12	102.45	102.45	99.630	101.09	80.804	6,889,100
2018-10-11	100.50	102.01	99.010	99.530	79.557	10,100,300
2018-10-10	100.56	101.64	98.810	99.240	79.325	11,243,700
2018-10-09	101.93	103.15	101.55	102.87	82.227	6,041,500
2018-10-08	102.22	103.11	101.17	101.93	81.475	7,458,500
2018-10-05	105.55	105.93	101.76	103.28	82.554	8,778,800
2018-10-04	107.32	107.53	104.86	105.87	84.625	5,846,500
2018-10-03	109.03	109.20	107.41	108.18	86.471	5,353,400
2018-10-02	107.25	109.85	107.25	108.46	86.695	4,718,400
2018-10-01	107.67	108.62	107.43	107.74	86.119	3,661,800
2018-09-28	107.22	107.46	106.06	107.29	85.760	4,556,400
2018-09-27	106.44	107.68	106.12	107.29	85.760	4,704,200
2018-09-26	107.48	108.22	105.98	106.22	84.904	6,478,600
2018-09-25	109.25	109.56	106.81	107.55	85.967	6,523,800
2018-09-24	109.01	110.32	108.36	109.80	87.766	3,531,200
2018-09-21	110.50	110.90	109.54	110.05	87.966	10,923,900
2018-09-20	107.88	108.98	107.80	108.49	86.719	5,562,500
2018-09-19	105.12	107.51	105.10	107.37	85.823	6,588,900
2018-09-18	104.03	105.89	103.96	104.91	83.857	5,654,900
2018-09-17	105.29	105.67	103.35	103.70	82.890	5,598,300
2018-09-14	105.96	107.16	105.13	105.36	84.217	6,485,000
2018-09-13	105.15	106.92	104.60	105.72	84.505	6,311,100
2018-09-12	105.00	105.00	102.25	104.54	83.561	10,182,300
2018-09-11	108.06	108.15	105.91	106.05	84.768	8,165,600
2018-09-10	109.17	109.48	107.49	108.32	86.583	5,138,900

← NewerPage 34 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.