Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	109.37	109.38	105.95	107.86	85.227	6,715,200
2018-03-16	110.12	110.74	109.51	109.97	86.895	8,049,700
2018-03-15	109.94	110.91	109.27	109.71	86.689	3,983,300
2018-03-14	111.21	111.70	109.17	109.97	86.895	3,240,600
2018-03-13	112.04	113.00	110.09	110.59	87.384	5,845,500
2018-03-12	112.04	113.00	111.46	111.63	88.206	4,270,800
2018-03-09	110.00	111.61	109.33	111.53	88.127	5,535,900
2018-03-08	109.18	109.49	108.27	109.49	86.515	3,573,500
2018-03-07	108.04	109.46	107.13	108.56	85.780	4,637,600
2018-03-06	109.97	110.18	108.94	109.69	86.673	4,109,600
2018-03-05	107.48	109.33	106.52	109.01	86.136	4,417,200
2018-03-02	104.79	108.48	104.66	108.22	85.512	6,476,300
2018-03-01	108.93	108.93	105.72	106.53	84.176	8,626,600
2018-02-28	109.04	110.22	108.32	108.35	85.615	7,333,000
2018-02-27	109.38	110.29	108.34	108.34	85.607	5,311,900
2018-02-26	107.28	109.74	107.28	109.63	86.626	5,496,100
2018-02-23	105.01	107.06	104.74	107.04	84.579	4,936,900
2018-02-22	104.00	105.08	103.41	103.93	82.122	4,036,500
2018-02-21	105.77	106.18	103.59	103.66	81.909	6,536,500
2018-02-20	103.99	106.86	103.91	105.29	83.197	4,970,500
2018-02-16	104.28	105.54	103.88	104.47	82.549	4,910,400
2018-02-15	103.82	104.58	101.54	104.57	82.628	5,264,800
2018-02-14	99.850	102.96	99.850	102.68	81.134	7,413,500
2018-02-13	101.11	101.73	100.12	100.98	79.791	5,061,400
2018-02-12	101.55	102.55	100.43	101.94	80.550	6,673,700
2018-02-09	99.520	101.30	96.990	100.49	79.404	11,599,300
2018-02-08	102.03	102.61	97.600	97.660	77.168	11,506,600
2018-02-07	104.60	105.68	101.91	101.98	80.581	10,009,100
2018-02-06	102.62	106.66	102.25	105.87	83.655	9,266,900
2018-02-05	107.02	109.12	103.38	104.21	82.343	8,460,400
2018-02-02	109.02	110.23	107.52	107.66	85.069	7,474,400
2018-02-01	108.75	110.75	108.57	110.08	86.981	5,828,200
2018-01-31	110.98	110.99	108.30	109.67	86.658	7,362,500
2018-01-30	111.20	111.47	109.30	109.89	86.831	6,492,900
2018-01-29	112.47	113.40	111.25	112.65	88.522	6,389,300
2018-01-26	110.93	114.00	109.54	113.69	89.340	7,801,600
2018-01-25	110.86	111.71	109.08	110.15	86.558	8,564,800
2018-01-24	111.14	114.00	108.68	109.70	86.204	19,223,900
2018-01-23	120.02	120.75	118.90	119.89	94.212	8,087,100
2018-01-22	117.92	119.48	117.46	119.44	93.858	7,217,400
2018-01-19	117.01	117.56	115.71	116.83	91.807	6,367,300
2018-01-18	119.00	119.98	116.00	116.41	91.477	7,970,300
2018-01-17	113.95	119.43	113.51	119.16	93.638	6,916,700
2018-01-16	113.55	113.91	111.94	112.92	88.734	9,251,500
2018-01-12	110.74	113.00	110.58	112.72	88.577	4,577,800
2018-01-11	110.05	110.76	109.43	110.67	86.966	3,903,700
2018-01-10	109.85	109.99	108.21	109.70	86.204	5,737,400
2018-01-09	109.62	110.98	109.08	110.39	86.746	4,747,800
2018-01-08	108.55	110.37	108.41	109.64	86.157	4,549,400
2018-01-05	108.70	109.23	108.29	109.12	85.748	5,254,900
2018-01-04	108.48	109.21	108.05	108.29	85.096	5,460,400
2018-01-03	105.88	108.51	105.60	108.43	85.206	6,918,900
2018-01-02	105.11	105.62	104.50	105.57	82.959	4,236,200
2017-12-29	104.58	105.08	104.42	104.44	82.071	2,813,300
2017-12-28	104.92	104.92	104.22	104.82	82.369	1,910,700
2017-12-27	104.42	104.90	103.98	104.53	82.141	1,775,600
2017-12-26	103.58	104.19	103.06	104.15	81.843	1,473,800
2017-12-22	104.00	104.34	103.64	104.13	81.827	3,041,300
2017-12-21	105.16	105.33	104.01	104.07	81.780	4,709,100
2017-12-20	104.90	105.15	103.48	104.80	82.354	5,529,800

← NewerPage 37 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.