Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	87.650	88.080	86.920	87.500	68.322	5,625,600
2017-09-22	86.590	88.450	86.500	88.270	68.923	6,440,900
2017-09-21	86.020	86.590	85.670	86.050	67.190	4,863,900
2017-09-20	87.000	87.000	84.480	85.830	67.018	4,922,800
2017-09-19	86.370	87.240	85.640	86.810	67.783	4,036,800
2017-09-18	85.000	86.470	84.890	86.140	67.260	5,593,600
2017-09-15	83.140	85.030	82.870	84.840	66.245	10,333,200
2017-09-14	82.400	83.670	82.400	83.290	65.035	3,503,300
2017-09-13	82.840	82.940	82.280	82.700	64.574	2,626,800
2017-09-12	82.340	82.950	82.160	82.890	64.722	4,596,300
2017-09-11	81.900	82.730	81.810	82.220	64.199	3,916,800
2017-09-08	81.980	82.040	81.250	81.380	63.543	2,505,600
2017-09-07	82.450	83.990	81.790	82.000	64.027	3,599,900
2017-09-06	82.240	82.370	81.590	82.070	64.082	3,682,700
2017-09-05	82.320	82.490	81.270	81.850	63.910	3,691,900
2017-09-01	82.740	83.110	82.380	82.540	64.449	2,665,200
2017-08-31	82.440	82.950	82.130	82.820	64.668	4,411,300
2017-08-30	81.210	82.410	81.100	82.310	64.269	4,522,200
2017-08-29	80.080	81.250	80.030	81.030	63.270	3,729,600
2017-08-28	81.440	81.660	80.580	80.760	63.059	3,088,500
2017-08-25	81.580	81.900	80.940	80.980	63.231	2,627,700
2017-08-24	81.160	81.500	80.820	81.250	63.442	3,511,100
2017-08-23	80.240	81.120	80.070	80.890	63.161	4,109,300
2017-08-22	80.340	81.130	80.060	80.750	63.051	4,359,200
2017-08-21	80.140	80.240	79.600	79.890	62.380	3,347,300
2017-08-18	80.090	80.690	79.940	79.970	62.442	3,626,000
2017-08-17	81.950	82.160	80.090	80.150	62.583	4,151,500
2017-08-16	82.420	82.660	81.950	82.460	64.386	3,291,900
2017-08-15	82.070	82.310	81.690	81.950	63.988	3,750,300
2017-08-14	81.480	82.210	81.200	82.050	64.066	3,788,600
2017-08-11	80.580	81.340	80.430	80.890	63.161	3,426,100
2017-08-10	81.800	82.000	80.280	80.360	62.747	4,469,200
2017-08-09	81.970	82.310	81.380	82.280	64.246	4,274,000
2017-08-08	81.990	83.690	81.890	82.450	64.379	7,184,600
2017-08-07	81.440	82.200	81.440	82.170	64.160	2,827,700
2017-08-04	81.630	81.960	81.250	81.430	63.582	2,325,200
2017-08-03	81.300	81.730	80.970	81.360	63.528	2,748,500
2017-08-02	82.010	82.010	80.640	81.310	63.489	3,179,800
2017-08-01	81.600	81.840	81.020	81.710	63.801	3,366,100
2017-07-31	80.830	81.660	80.780	81.380	63.543	5,954,600
2017-07-28	80.420	81.040	80.050	80.710	63.020	5,228,000
2017-07-27	82.130	82.530	80.090	80.970	63.223	7,152,200
2017-07-26	83.000	84.240	81.960	82.530	64.051	6,983,000
2017-07-25	81.050	81.930	80.580	81.390	63.166	6,439,700
2017-07-24	81.860	81.870	80.600	80.920	62.801	4,350,900
2017-07-21	81.460	82.000	81.000	81.700	63.407	4,597,600
2017-07-20	82.200	82.810	81.860	82.690	64.175	3,766,700
2017-07-19	82.490	82.700	81.860	82.160	63.764	3,133,500
2017-07-18	81.500	82.210	81.150	82.160	63.764	2,773,500
2017-07-17	81.820	82.000	81.480	81.660	63.376	2,972,700
2017-07-14	80.950	82.110	80.850	82.000	63.639	3,654,700
2017-07-13	80.410	80.980	80.270	80.540	62.506	3,372,800
2017-07-12	79.460	80.540	79.460	80.520	62.491	3,891,700
2017-07-11	78.780	79.150	78.280	79.040	61.342	2,729,200
2017-07-10	78.430	79.090	77.930	78.780	61.140	3,611,500
2017-07-07	77.310	78.660	77.310	78.480	60.908	5,342,900
2017-07-06	76.190	77.690	76.190	76.860	59.650	5,047,000
2017-07-05	76.630	77.510	76.240	76.910	59.689	6,680,800
2017-07-03	77.450	77.640	76.400	76.410	59.301	3,494,200
2017-06-30	77.690	77.690	76.610	76.930	59.705	4,696,100

← NewerPage 39 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.