Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	115.50	115.61	113.79	114.00	90.621	4,948,600
2018-06-12	115.49	115.77	114.58	115.41	91.742	3,269,100
2018-06-11	115.00	115.83	114.48	115.28	91.639	3,741,300
2018-06-08	116.29	116.67	115.35	115.74	92.004	4,948,600
2018-06-07	118.35	118.48	116.14	117.24	93.197	6,985,100
2018-06-06	117.57	118.12	116.91	118.11	93.888	4,015,400
2018-06-05	116.69	117.93	115.83	117.66	93.531	5,366,600
2018-06-04	114.74	116.38	114.31	115.74	92.004	3,905,700
2018-06-01	112.55	114.80	112.32	114.80	91.257	4,728,400
2018-05-31	112.00	112.88	111.50	111.91	88.960	6,582,100
2018-05-30	111.34	112.36	111.04	111.85	88.912	3,621,800
2018-05-29	110.64	111.76	110.01	110.94	88.189	3,492,800
2018-05-25	110.64	111.76	110.55	111.56	88.682	4,100,200
2018-05-24	110.99	111.20	109.58	110.75	88.038	2,855,500
2018-05-23	109.49	111.08	108.90	111.07	88.292	3,123,500
2018-05-22	111.05	111.83	110.69	110.86	88.125	2,999,600
2018-05-21	111.71	112.28	109.88	110.41	87.768	5,199,500
2018-05-18	109.92	111.07	109.28	110.54	87.871	4,239,600
2018-05-17	110.71	111.66	110.03	110.33	87.704	3,792,800
2018-05-16	109.75	111.57	109.04	111.40	88.554	3,898,200
2018-05-15	109.99	110.86	108.35	109.21	86.814	4,336,700
2018-05-14	109.73	111.00	109.70	110.64	87.950	4,120,400
2018-05-11	109.62	110.74	109.00	109.25	86.845	3,583,500
2018-05-10	108.15	110.04	107.81	109.97	87.418	4,376,500
2018-05-09	106.00	107.67	105.71	107.54	85.486	5,131,600
2018-05-08	104.55	108.00	104.06	105.46	83.833	5,496,500
2018-05-07	104.99	105.17	103.97	104.51	83.077	4,113,800
2018-05-04	102.50	104.75	101.86	104.69	83.221	6,168,000
2018-05-03	101.70	104.30	100.35	103.60	81.861	4,788,900
2018-05-02	103.28	104.22	101.87	102.96	81.356	5,345,000
2018-05-01	101.10	103.47	100.70	103.40	81.703	4,234,700
2018-04-30	102.93	104.23	101.33	101.43	80.147	5,592,700
2018-04-27	103.17	103.39	100.87	102.51	81.000	5,114,700
2018-04-26	104.02	104.32	102.20	102.72	81.166	6,672,900
2018-04-25	101.46	104.25	99.760	103.00	81.387	12,696,000
2018-04-24	99.760	101.22	97.390	98.420	77.768	8,420,300
2018-04-23	100.59	100.59	98.020	98.090	77.507	5,934,200
2018-04-20	100.96	101.63	98.870	99.960	78.985	7,858,000
2018-04-19	103.74	103.84	99.910	101.29	80.036	8,624,900
2018-04-18	105.07	105.90	104.08	105.35	83.244	3,554,700
2018-04-17	104.09	105.70	103.69	105.39	83.276	4,001,100
2018-04-16	103.07	104.19	102.62	103.50	81.782	2,831,500
2018-04-13	104.95	105.00	101.90	102.16	80.723	3,518,900
2018-04-12	103.05	104.50	102.93	104.24	82.367	4,578,300
2018-04-11	101.41	103.09	101.03	102.34	80.866	3,830,000
2018-04-10	101.67	103.07	100.63	102.36	80.881	6,011,500
2018-04-09	100.04	102.89	99.600	99.810	78.866	5,840,900
2018-04-06	100.97	102.34	99.020	99.460	78.590	5,095,700
2018-04-05	103.83	104.01	100.87	102.24	80.787	5,477,400
2018-04-04	99.980	104.57	99.810	104.21	82.343	4,515,000
2018-04-03	101.92	102.74	100.59	102.18	80.739	6,898,700
2018-04-02	102.86	103.52	99.730	100.65	79.530	5,865,400
2018-03-29	102.82	105.04	102.24	103.89	82.090	4,311,100
2018-03-28	102.27	103.76	101.41	101.91	80.526	5,352,200
2018-03-27	108.00	108.10	101.82	102.56	81.039	5,308,400
2018-03-26	104.11	106.72	103.03	106.60	84.232	6,760,400
2018-03-23	104.03	104.94	101.34	101.36	80.091	6,748,900
2018-03-22	106.51	107.76	103.80	103.90	82.098	7,208,400
2018-03-21	109.13	110.29	108.06	108.64	85.844	3,703,800
2018-03-20	108.27	110.00	108.27	109.46	86.492	3,781,900

← NewerPage 36 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.