Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	77.500	77.930	75.920	76.900	59.681	6,644,600
2017-06-28	77.610	78.210	76.950	78.060	60.582	6,362,100
2017-06-27	78.000	78.270	76.940	76.950	59.720	5,797,000
2017-06-26	80.040	80.090	78.240	78.310	60.776	4,913,100
2017-06-23	79.060	80.020	78.640	79.580	61.761	4,052,600
2017-06-22	79.950	80.050	78.950	79.050	61.350	3,327,400
2017-06-21	79.700	79.920	79.230	79.670	61.831	4,318,600
2017-06-20	81.160	81.230	79.540	79.570	61.753	3,831,300
2017-06-19	80.370	81.450	80.280	81.420	63.189	3,569,100
2017-06-16	79.850	80.230	79.020	79.700	61.854	6,246,800
2017-06-15	79.350	80.400	79.220	80.080	62.149	3,061,900
2017-06-14	81.260	81.490	79.440	80.160	62.211	3,944,200
2017-06-13	81.410	81.800	80.600	80.990	62.856	4,324,800
2017-06-12	79.820	81.320	79.670	81.050	62.902	6,746,200
2017-06-09	84.230	84.650	79.940	80.900	62.786	6,815,700
2017-06-08	83.200	84.360	82.620	84.340	65.455	4,410,200
2017-06-07	82.800	83.430	82.290	82.890	64.330	3,763,000
2017-06-06	81.650	82.880	81.510	82.220	63.810	3,279,300
2017-06-05	81.660	82.380	81.660	81.890	63.554	2,589,900
2017-06-02	81.960	81.970	80.860	81.630	63.352	4,725,900
2017-06-01	82.610	82.860	81.220	81.490	63.244	4,320,100
2017-05-31	82.200	83.240	82.180	82.490	64.020	6,503,900
2017-05-30	81.000	82.200	81.000	81.970	63.616	3,258,100
2017-05-26	80.860	81.180	80.320	81.120	62.956	2,812,200
2017-05-25	80.490	80.990	79.980	80.790	62.700	3,226,100
2017-05-24	80.300	80.300	79.740	80.050	62.126	3,671,500
2017-05-23	80.500	80.550	79.450	79.690	61.847	3,683,700
2017-05-22	80.480	80.930	80.050	80.370	62.374	3,672,100
2017-05-19	79.390	81.040	79.300	80.300	62.320	7,506,600
2017-05-18	78.920	79.690	78.420	79.230	61.490	4,930,900
2017-05-17	81.540	82.060	78.610	78.680	61.063	6,401,800
2017-05-16	81.880	82.320	81.450	82.270	63.849	3,918,500
2017-05-15	80.650	81.620	80.460	81.550	63.290	3,596,100
2017-05-12	80.770	80.770	80.280	80.690	62.623	2,648,900
2017-05-11	80.200	80.680	79.650	80.400	62.398	3,168,400
2017-05-10	79.980	80.670	79.770	80.490	62.467	5,180,400
2017-05-09	79.380	79.830	79.270	79.450	61.660	4,433,900
2017-05-08	79.700	79.820	79.360	79.460	61.668	2,776,600
2017-05-05	79.450	79.640	79.140	79.630	61.800	3,653,900
2017-05-04	79.980	80.030	79.080	79.300	61.544	3,241,300
2017-05-03	79.200	79.930	79.000	79.770	61.909	4,665,000
2017-05-02	79.160	79.410	78.790	79.250	61.505	6,234,500
2017-05-01	79.250	79.500	78.400	79.290	61.536	5,065,500
2017-04-28	81.040	81.040	78.650	79.180	61.451	10,521,800
2017-04-27	80.750	81.270	80.360	80.800	62.708	5,762,500
2017-04-26	82.170	82.920	80.790	81.110	62.561	6,763,900
2017-04-25	81.300	82.430	81.110	82.360	63.525	7,604,100
2017-04-24	81.020	81.510	80.850	81.080	62.537	5,129,200
2017-04-21	79.580	80.410	79.240	79.810	61.558	6,314,400
2017-04-20	79.720	80.890	79.510	80.760	62.291	3,586,300
2017-04-19	79.960	80.660	79.280	79.370	61.219	4,673,700
2017-04-18	78.510	79.840	78.350	79.610	61.404	4,528,900
2017-04-17	78.300	78.750	78.120	78.720	60.717	4,462,400
2017-04-13	78.470	79.330	77.830	77.840	60.038	4,658,300
2017-04-12	79.480	79.680	78.200	78.480	60.532	6,335,000
2017-04-11	79.880	79.880	78.200	79.410	61.249	5,321,300
2017-04-10	80.420	80.760	79.920	80.130	61.805	3,314,700
2017-04-07	80.300	80.920	80.080	80.530	62.113	2,686,800
2017-04-06	79.980	80.370	79.400	80.100	61.782	4,177,700
2017-04-05	80.600	81.180	79.980	80.080	61.766	3,547,900

← NewerPage 40 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.