Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	103.19	104.30	103.08	104.10	81.804	5,235,700
2017-12-18	102.10	103.37	101.65	103.27	81.151	5,927,700
2017-12-15	101.28	101.60	100.07	101.22	79.540	9,114,800
2017-12-14	98.960	100.54	98.780	100.25	78.778	7,106,700
2017-12-13	98.970	99.180	98.210	98.860	77.686	5,282,100
2017-12-12	98.700	99.190	98.230	98.430	77.348	6,083,100
2017-12-11	98.070	98.880	97.770	98.830	77.662	5,579,200
2017-12-08	98.920	99.310	97.780	98.020	77.026	5,591,400
2017-12-07	97.320	98.140	96.940	97.780	76.837	4,848,200
2017-12-06	96.250	97.450	95.870	97.020	76.240	4,675,500
2017-12-05	95.980	98.720	95.360	96.900	76.146	4,898,100
2017-12-04	97.540	97.880	95.270	95.970	75.415	5,183,800
2017-12-01	96.540	97.410	94.720	97.180	76.366	5,020,500
2017-11-30	97.380	98.470	96.700	97.290	76.452	7,591,200
2017-11-29	99.730	99.790	96.450	96.880	76.130	5,562,200
2017-11-28	99.090	99.730	98.620	99.480	78.173	3,037,400
2017-11-27	98.950	99.250	98.610	98.630	77.505	3,166,300
2017-11-24	98.200	99.330	98.190	99.300	78.032	1,288,300
2017-11-22	99.150	99.350	98.070	98.080	77.073	2,142,000
2017-11-21	98.750	99.650	98.650	99.190	77.945	3,998,500
2017-11-20	97.810	98.920	97.800	98.280	77.230	2,953,700
2017-11-17	98.560	98.560	97.610	97.740	76.806	3,788,200
2017-11-16	97.070	98.630	97.050	98.320	77.262	3,564,400
2017-11-15	96.620	98.030	96.280	96.770	76.044	3,355,600
2017-11-14	96.700	97.230	96.350	96.960	76.193	3,252,600
2017-11-13	96.400	97.290	96.350	97.030	76.248	2,284,000
2017-11-10	96.670	97.050	96.400	96.940	76.177	3,416,700
2017-11-09	97.600	98.030	95.630	97.050	76.264	4,239,800
2017-11-08	98.310	98.760	97.890	98.440	77.356	3,265,600
2017-11-07	98.550	99.050	98.280	98.400	77.324	4,314,600
2017-11-06	97.820	98.670	97.670	98.540	77.434	4,391,700
2017-11-03	97.000	98.000	96.340	97.980	76.994	3,346,700
2017-11-02	96.250	96.880	95.600	96.790	76.059	3,292,200
2017-11-01	96.970	97.250	95.770	96.350	75.714	3,873,800
2017-10-31	96.280	97.040	96.180	96.690	75.981	3,770,600
2017-10-30	96.680	97.130	95.920	96.060	75.486	4,922,400
2017-10-27	95.940	97.560	95.710	97.500	76.130	5,725,300
2017-10-26	96.440	96.940	95.840	96.150	75.076	5,556,900
2017-10-25	95.000	96.700	94.160	95.820	74.818	6,967,100
2017-10-24	96.300	96.620	95.460	96.440	75.302	8,061,100
2017-10-23	96.000	96.740	95.440	96.210	75.123	7,292,200
2017-10-20	94.050	95.400	94.000	95.180	74.318	5,272,400
2017-10-19	92.970	93.640	92.570	93.450	72.968	4,164,600
2017-10-18	94.260	94.290	93.200	93.430	72.952	3,532,400
2017-10-17	94.170	94.310	93.540	94.270	73.608	3,248,500
2017-10-16	94.210	94.410	93.670	94.230	73.577	3,111,900
2017-10-13	93.090	93.730	92.800	93.590	73.077	2,674,800
2017-10-12	92.880	93.310	92.590	92.620	72.320	3,537,900
2017-10-11	91.990	92.920	91.720	92.870	72.515	3,161,900
2017-10-10	91.970	92.410	91.470	92.380	72.132	2,810,500
2017-10-09	91.610	91.860	91.310	91.580	71.508	1,749,800
2017-10-06	90.740	91.540	90.740	91.350	71.328	2,335,000
2017-10-05	90.550	91.300	90.110	91.140	71.164	3,241,800
2017-10-04	89.900	90.560	89.580	90.490	70.656	3,933,300
2017-10-03	89.650	90.240	89.500	89.940	70.227	2,374,800
2017-10-02	89.880	90.240	89.310	89.650	70.001	3,280,600
2017-09-29	89.770	89.890	89.090	89.640	69.993	3,283,500
2017-09-28	88.440	89.660	88.350	89.650	70.001	5,332,700
2017-09-27	88.480	89.150	87.850	88.810	69.345	3,806,900
2017-09-26	87.990	88.290	87.450	87.700	68.478	3,121,200

← NewerPage 38 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.