Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	110.45	111.00	108.25	108.46	86.695	5,349,300
2018-09-06	110.99	111.74	110.34	110.89	88.637	4,813,100
2018-09-05	112.38	112.95	110.85	111.13	88.829	5,369,300
2018-09-04	111.02	112.66	110.65	112.54	89.956	6,160,300
2018-08-31	112.63	113.43	111.86	112.40	89.844	6,550,300
2018-08-30	114.92	115.36	112.49	112.58	89.988	5,688,600
2018-08-29	115.41	115.78	114.86	115.47	92.298	5,113,900
2018-08-28	115.74	116.07	114.66	115.02	91.938	3,214,400
2018-08-27	114.65	115.66	114.15	115.25	92.122	3,686,200
2018-08-24	112.96	113.79	112.34	113.64	90.835	3,191,900
2018-08-23	112.18	113.66	112.16	112.40	89.844	3,038,700
2018-08-22	110.64	112.69	109.27	112.19	89.676	3,999,200
2018-08-21	109.50	111.75	109.34	111.51	89.133	4,714,300
2018-08-20	109.75	109.80	108.54	109.03	87.150	3,238,200
2018-08-17	108.87	109.98	107.01	109.64	87.638	3,744,800
2018-08-16	110.12	110.54	109.08	109.40	87.446	2,916,300
2018-08-15	109.24	110.08	108.35	109.60	87.606	3,532,600
2018-08-14	110.67	110.99	109.87	110.34	88.197	3,109,600
2018-08-13	110.56	111.44	109.84	109.94	87.878	3,989,800
2018-08-10	111.74	112.32	109.35	110.09	87.998	7,652,600
2018-08-09	116.00	116.09	114.03	114.34	91.395	3,505,200
2018-08-08	115.66	116.61	115.16	116.16	92.850	2,890,800
2018-08-07	113.77	115.81	113.34	115.76	92.530	5,234,500
2018-08-06	112.28	113.52	112.12	113.11	90.412	2,970,800
2018-08-03	112.33	112.98	111.93	112.84	90.196	3,337,900
2018-08-02	110.15	113.00	110.00	112.21	89.692	4,516,700
2018-08-01	111.16	111.98	110.33	111.00	88.725	5,303,000
2018-07-31	111.99	112.59	110.92	111.32	88.981	5,206,300
2018-07-30	111.99	112.37	110.70	110.91	88.653	4,422,500
2018-07-27	113.30	114.29	112.02	112.60	89.508	4,343,900
2018-07-26	113.95	114.46	112.94	113.30	90.065	5,520,400
2018-07-25	113.40	114.39	110.03	113.22	90.001	8,218,400
2018-07-24	115.06	116.46	113.35	113.80	90.462	4,286,700
2018-07-23	114.35	114.83	113.04	114.67	91.154	3,052,800
2018-07-20	114.97	115.73	114.24	115.00	91.416	4,358,000
2018-07-19	115.53	115.66	114.23	114.59	91.090	5,013,900
2018-07-18	115.50	116.95	114.14	115.68	91.957	5,491,900
2018-07-17	113.67	115.86	113.20	115.80	92.052	3,915,100
2018-07-16	114.91	115.49	114.42	114.56	91.066	3,013,700
2018-07-13	115.53	115.98	114.83	115.14	91.527	2,715,800
2018-07-12	113.24	116.69	113.06	115.84	92.084	5,818,700
2018-07-11	113.29	113.79	111.52	111.76	88.841	5,000,200
2018-07-10	112.63	114.05	112.38	113.73	90.407	4,512,800
2018-07-09	113.40	113.50	110.84	112.09	89.103	3,658,000
2018-07-06	111.56	112.93	110.83	112.71	89.596	3,419,700
2018-07-05	109.84	111.65	109.41	111.51	88.642	4,097,700
2018-07-03	110.61	111.29	108.74	108.91	86.575	2,201,500
2018-07-02	108.94	110.33	108.38	110.24	87.632	3,392,500
2018-06-29	109.79	111.55	109.62	110.25	87.640	5,343,300
2018-06-28	108.23	109.60	107.45	109.10	86.726	4,198,800
2018-06-27	112.18	112.50	108.77	108.78	86.472	4,364,600
2018-06-26	110.63	112.01	110.13	111.51	88.642	4,001,900
2018-06-25	110.96	111.00	108.61	110.19	87.593	5,331,200
2018-06-22	112.75	113.22	111.41	112.38	89.333	3,822,600
2018-06-21	114.38	114.50	111.61	112.11	89.119	3,480,100
2018-06-20	114.41	115.11	113.57	114.24	90.812	3,454,800
2018-06-19	112.75	113.91	112.20	113.66	90.351	3,486,500
2018-06-18	114.60	114.93	113.03	114.39	90.931	3,170,600
2018-06-15	114.87	116.02	113.87	115.89	92.124	7,027,600
2018-06-14	114.86	115.54	113.97	114.72	91.194	2,941,200

← NewerPage 35 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.