Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	74.510	75.220	74.170	74.340	56.977	4,782,900
2017-01-06	72.880	74.280	72.470	74.150	56.832	5,244,600
2017-01-05	73.290	73.700	72.890	72.920	55.889	4,301,100
2017-01-04	73.650	73.970	73.250	73.490	56.326	4,507,100
2017-01-03	73.530	74.310	73.050	73.580	56.395	4,847,900
2016-12-30	74.430	74.460	72.770	72.970	55.927	4,311,800
2016-12-29	73.840	74.400	73.800	74.150	56.832	3,292,600
2016-12-28	74.960	75.050	73.980	74.050	56.755	2,683,400
2016-12-27	74.420	75.150	74.160	74.870	57.383	2,037,200
2016-12-23	74.110	74.390	74.000	74.380	57.008	1,690,800
2016-12-22	74.250	74.320	73.750	74.200	56.870	3,470,700
2016-12-21	74.220	74.720	74.140	74.170	56.847	4,272,200
2016-12-20	73.930	74.190	73.600	74.040	56.747	3,182,000
2016-12-19	73.110	74.080	72.960	73.570	56.387	3,818,000
2016-12-16	73.360	73.750	72.680	72.890	55.866	6,478,700
2016-12-15	72.730	73.590	72.450	73.450	56.295	5,079,500
2016-12-14	73.550	73.700	72.400	72.500	55.567	6,474,100
2016-12-13	71.950	73.600	71.770	73.200	56.103	6,950,900
2016-12-12	71.890	71.930	71.190	71.730	54.977	3,340,600
2016-12-09	72.350	72.650	71.560	71.990	55.176	6,101,200
2016-12-08	72.320	72.580	71.880	72.130	55.283	5,473,600
2016-12-07	71.500	72.430	71.120	72.200	55.337	6,045,900
2016-12-06	71.110	71.390	70.610	71.370	54.701	7,039,800
2016-12-05	71.340	71.530	70.380	70.510	54.042	6,405,100
2016-12-02	69.990	71.160	69.920	70.720	54.203	5,946,400
2016-12-01	73.880	73.910	69.960	70.410	53.965	9,631,100
2016-11-30	74.670	74.690	73.930	73.930	56.663	6,768,200
2016-11-29	74.660	75.250	74.230	74.400	57.023	6,347,000
2016-11-28	74.290	74.890	74.040	74.530	57.123	4,512,000
2016-11-25	73.870	74.610	73.730	74.430	57.046	1,978,800
2016-11-23	74.380	74.550	73.920	74.060	56.763	3,995,500
2016-11-22	74.090	74.640	74.030	74.400	57.023	6,824,100
2016-11-21	72.750	73.730	72.700	73.680	56.471	5,447,000
2016-11-18	71.840	73.150	71.750	72.600	55.644	5,484,200
2016-11-17	71.170	72.280	70.630	72.080	55.245	3,773,800
2016-11-16	71.010	71.300	70.560	71.200	54.571	4,880,400
2016-11-15	70.200	71.360	70.050	71.030	54.440	4,736,500
2016-11-14	70.140	70.350	69.640	70.020	53.666	6,493,000
2016-11-11	69.020	70.060	69.000	69.850	53.536	4,974,900
2016-11-10	70.000	70.720	68.130	69.140	52.992	7,190,600
2016-11-09	67.800	69.950	67.600	69.790	53.490	5,697,800
2016-11-08	69.010	69.970	68.950	69.830	53.521	5,409,600
2016-11-07	68.830	69.480	68.290	69.010	52.892	5,751,100
2016-11-04	66.880	68.000	66.800	67.600	51.811	6,056,300
2016-11-03	68.700	68.720	67.530	67.900	52.041	6,723,600
2016-11-02	69.570	69.950	68.720	68.840	52.379	6,516,800
2016-11-01	71.130	71.130	68.920	69.440	52.835	7,375,300
2016-10-31	71.310	71.440	70.800	70.850	53.908	5,411,400
2016-10-28	70.960	71.690	70.520	70.800	53.870	6,360,100
2016-10-27	71.400	72.180	70.410	70.730	53.817	9,627,000
2016-10-26	71.000	71.940	70.770	71.710	54.562	8,151,000
2016-10-25	71.570	71.850	71.080	71.200	54.174	4,614,200
2016-10-24	70.260	71.740	70.230	71.680	54.539	5,888,000
2016-10-21	69.410	70.040	68.800	69.970	53.238	7,027,500
2016-10-20	69.420	70.050	68.770	69.750	53.071	3,850,400
2016-10-19	68.890	69.610	68.600	69.490	52.873	5,530,800
2016-10-18	69.860	69.930	69.170	69.250	52.690	3,590,700
2016-10-17	68.500	68.990	68.370	68.420	52.059	2,620,900
2016-10-14	68.270	69.220	68.210	68.490	52.112	4,329,300
2016-10-13	67.910	67.960	67.060	67.770	51.564	3,897,700

← NewerPage 42 of 79 · 4,732 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.