Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	80.110	80.670	80.110	80.600	62.167	2,761,500
2017-04-03	80.870	81.500	79.790	80.360	61.982	4,563,900
2017-03-31	80.790	81.150	80.540	80.560	62.136	3,760,900
2017-03-30	80.230	81.080	80.230	81.040	62.507	3,372,800
2017-03-29	80.350	80.660	80.260	80.490	62.082	2,811,600
2017-03-28	80.300	80.990	80.220	80.610	62.175	3,577,900
2017-03-27	79.950	80.820	79.710	80.530	62.113	3,260,800
2017-03-24	81.920	82.050	80.430	80.590	62.160	4,100,300
2017-03-23	80.690	81.040	80.230	80.670	62.221	3,335,200
2017-03-22	80.090	80.790	79.580	80.690	62.237	4,307,300
2017-03-21	81.930	82.080	79.670	79.750	61.512	6,221,000
2017-03-20	81.990	82.270	81.540	81.590	62.931	4,383,000
2017-03-17	82.240	82.440	81.440	82.200	63.401	9,231,700
2017-03-16	81.990	82.180	81.380	81.710	63.023	4,195,600
2017-03-15	81.420	81.950	80.960	81.820	63.108	3,668,800
2017-03-14	80.950	81.210	80.620	81.090	62.545	4,271,400
2017-03-13	80.320	81.090	80.180	81.020	62.491	6,082,600
2017-03-10	79.720	80.630	79.300	80.330	61.959	5,118,200
2017-03-09	79.490	79.790	78.800	79.130	61.033	4,255,400
2017-03-08	79.440	79.940	79.160	79.340	61.195	5,386,500
2017-03-07	78.350	80.370	78.210	79.120	61.026	10,556,800
2017-03-06	77.690	78.460	77.400	78.310	60.401	4,066,400
2017-03-03	78.200	78.200	77.460	77.860	60.054	3,994,800
2017-03-02	78.360	78.760	77.940	78.080	60.224	7,605,500
2017-03-01	77.130	78.180	76.680	78.150	60.278	5,332,500
2017-02-28	77.060	77.170	76.460	76.620	59.097	4,770,500
2017-02-27	77.310	77.340	76.760	77.190	59.537	3,055,400
2017-02-24	76.940	77.240	76.400	77.240	59.576	3,516,600
2017-02-23	77.230	77.380	76.690	77.140	59.499	4,921,700
2017-02-22	77.200	77.280	76.800	77.230	59.568	4,056,600
2017-02-21	76.790	77.130	76.590	77.080	59.452	5,104,700
2017-02-17	76.110	76.440	75.660	76.440	58.959	3,955,300
2017-02-16	75.800	76.320	75.520	76.250	58.812	4,882,000
2017-02-15	75.650	75.810	74.930	75.670	58.365	5,731,500
2017-02-14	75.460	75.640	75.300	75.640	58.342	3,999,800
2017-02-13	75.530	75.740	75.390	75.520	58.249	5,466,200
2017-02-10	75.620	75.660	74.520	75.160	57.971	6,289,400
2017-02-09	76.300	76.350	75.270	75.300	58.079	6,950,500
2017-02-08	76.490	76.550	75.920	75.950	58.581	5,864,700
2017-02-07	76.370	76.750	76.040	76.180	58.758	4,500,900
2017-02-06	76.380	76.470	75.850	76.220	58.789	4,633,000
2017-02-03	76.290	76.560	76.030	76.500	59.005	4,547,000
2017-02-02	75.610	76.100	75.340	75.890	58.534	4,434,500
2017-02-01	76.060	76.870	75.860	76.270	58.827	7,815,800
2017-01-31	77.400	77.540	75.250	75.540	58.264	11,129,400
2017-01-30	77.520	78.080	77.350	77.900	60.085	8,355,200
2017-01-27	79.060	79.450	77.740	78.030	60.185	9,737,300
2017-01-26	78.020	79.470	78.010	79.260	60.748	8,991,500
2017-01-25	77.720	78.720	77.190	78.580	60.227	8,112,800
2017-01-24	76.190	77.320	75.910	77.080	59.077	8,561,600
2017-01-23	74.800	75.740	74.640	75.730	58.043	6,895,100
2017-01-20	74.160	74.890	74.160	74.750	57.291	6,661,400
2017-01-19	74.220	74.810	73.870	73.880	56.625	4,468,500
2017-01-18	74.730	74.840	74.250	74.380	57.008	5,531,400
2017-01-17	74.670	74.950	74.290	74.490	57.092	4,413,100
2017-01-13	74.830	75.300	74.730	75.000	57.483	3,372,500
2017-01-12	75.000	75.140	74.090	74.850	57.368	4,408,200
2017-01-11	74.640	75.200	74.460	75.200	57.636	4,361,400
2017-01-10	74.620	74.830	74.060	74.600	57.176	3,712,500
2017-01-09	74.510	75.220	74.170	74.340	56.977	4,782,900

← NewerPage 41 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.