Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	216.40	222.00	214.82	218.97	215.35	14,120,000
2026-01-28	203.86	216.59	203.72	216.17	212.59	19,603,400
2026-01-27	194.69	198.41	194.34	196.63	193.38	10,748,800
2026-01-26	193.31	196.84	192.44	196.59	193.34	9,169,300
2026-01-23	195.76	196.41	191.13	193.31	190.11	6,691,300
2026-01-22	197.30	199.43	193.68	194.99	191.76	7,264,000
2026-01-21	191.45	196.13	191.26	194.41	191.19	7,272,000
2026-01-20	190.24	192.43	187.95	189.59	186.45	9,516,600
2026-01-16	190.23	192.47	190.07	191.58	188.41	6,944,800
2026-01-15	194.93	196.64	188.77	189.12	185.99	6,942,600
2026-01-14	187.50	193.61	187.44	193.45	190.25	7,988,800
2026-01-13	189.28	189.75	187.65	188.53	185.41	4,135,000
2026-01-12	188.85	190.82	188.00	189.07	185.94	6,502,600
2026-01-09	188.80	191.40	187.51	190.31	187.16	6,018,300
2026-01-08	182.83	189.08	182.55	188.45	185.33	6,857,300
2026-01-07	188.47	190.72	184.49	185.71	182.64	8,341,300
2026-01-06	180.09	192.92	180.09	192.10	188.92	13,219,400
2026-01-05	178.02	182.89	176.89	177.17	174.24	6,755,000
2026-01-02	174.97	178.89	174.91	177.52	174.58	6,133,600
2025-12-31	175.80	176.18	173.44	173.49	170.62	3,426,900
2025-12-30	175.95	176.47	175.25	175.42	172.52	3,904,600
2025-12-29	176.51	177.65	175.10	175.69	172.78	4,163,200
2025-12-26	177.72	178.52	176.43	176.88	173.95	3,191,100
2025-12-24	177.34	178.02	176.80	177.13	174.20	1,266,500
2025-12-23	178.27	178.61	176.68	177.08	174.15	3,500,300
2025-12-22	179.49	179.90	177.97	178.82	175.86	5,373,100
2025-12-19	175.72	178.24	175.59	176.29	173.37	19,091,700
2025-12-18	176.80	178.90	175.90	176.19	173.28	8,546,200
2025-12-17	177.87	179.64	173.69	174.49	171.60	8,865,600
2025-12-16	178.34	179.03	176.00	177.56	174.62	5,746,900
2025-12-15	175.35	179.36	174.00	177.97	175.03	9,037,500
2025-12-12	181.79	183.23	178.65	179.42	176.45	5,980,500
2025-12-11	180.28	182.02	179.18	181.67	178.66	4,838,000
2025-12-10	177.83	182.72	177.50	181.67	178.66	5,268,900
2025-12-09	179.91	181.88	179.40	179.52	176.55	3,760,400
2025-12-08	183.51	183.70	179.53	180.94	177.95	6,427,600
2025-12-05	180.87	184.76	180.63	182.54	179.52	6,584,600
2025-12-04	183.24	183.91	178.94	180.12	177.14	6,724,100
2025-12-03	176.82	183.00	175.58	182.60	179.58	9,259,300
2025-12-02	168.71	177.88	168.01	175.26	172.36	9,438,900
2025-12-01	166.84	169.67	166.53	168.16	165.38	6,170,800
2025-11-28	166.04	169.25	165.42	168.27	165.49	4,018,100
2025-11-26	162.32	167.04	162.05	165.35	162.61	7,346,300
2025-11-25	159.72	161.95	158.69	161.77	159.09	7,406,700
2025-11-24	159.72	162.70	158.97	161.26	158.59	9,466,500
2025-11-21	153.42	161.16	153.41	159.40	156.76	11,711,300
2025-11-20	158.16	159.25	152.73	153.33	150.79	7,890,900
2025-11-19	156.57	159.17	155.13	157.09	154.49	5,568,500
2025-11-18	154.55	158.09	153.54	157.32	154.72	8,164,700
2025-11-17	158.63	159.75	153.54	154.99	152.43	7,343,400
2025-11-14	160.50	160.88	158.30	159.33	156.69	6,041,500
2025-11-13	162.53	165.44	161.48	162.23	159.55	7,719,600
2025-11-12	160.85	164.53	160.40	163.09	160.39	6,241,200
2025-11-11	160.42	162.17	159.24	159.73	157.09	7,274,200
2025-11-10	162.00	163.37	158.49	160.58	157.92	7,677,900
2025-11-07	160.38	160.60	156.89	160.55	157.89	8,837,700
2025-11-06	162.75	163.81	161.09	161.38	158.71	5,859,500
2025-11-05	159.39	165.62	159.39	163.57	160.86	9,770,200
2025-11-04	161.18	162.31	158.13	159.36	156.72	11,462,300
2025-11-03	162.34	163.45	160.07	161.46	158.79	5,208,300

← NewerPage 4 of 79 · 4,728 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.