Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	68.830	68.830	67.990	68.460	52.089	3,563,900
2016-10-11	69.930	69.970	68.060	68.760	52.318	5,204,400
2016-10-10	71.080	71.330	69.900	69.930	53.208	4,893,200
2016-10-07	71.000	71.060	70.450	70.870	53.923	3,673,600
2016-10-06	70.440	71.000	70.030	70.960	53.992	4,061,500
2016-10-05	69.850	70.840	69.010	70.600	53.718	4,789,600
2016-10-04	69.660	69.910	69.100	69.590	52.949	4,089,500
2016-10-03	70.080	70.260	69.470	69.660	53.002	3,627,800
2016-09-30	69.950	70.580	69.840	70.180	53.398	5,071,000
2016-09-29	69.630	70.280	69.220	69.840	53.139	4,337,900
2016-09-28	69.400	69.780	69.220	69.740	53.063	3,241,300
2016-09-27	68.390	69.470	68.080	69.450	52.843	4,560,200
2016-09-26	68.550	68.770	68.130	68.420	52.059	3,475,600
2016-09-23	70.000	70.000	68.980	68.980	52.485	3,088,100
2016-09-22	70.010	70.130	69.470	69.760	53.079	3,566,300
2016-09-21	69.410	69.710	68.830	69.560	52.926	4,202,100
2016-09-20	69.770	69.900	69.010	69.180	52.637	3,026,700
2016-09-19	69.830	70.290	69.290	69.540	52.911	4,100,600
2016-09-16	69.970	69.970	68.480	69.360	52.774	6,506,200
2016-09-15	67.800	69.360	67.600	69.220	52.668	6,257,900
2016-09-14	67.460	68.070	67.220	67.790	51.580	4,011,500
2016-09-13	68.010	68.550	67.270	67.450	51.321	5,472,600
2016-09-12	66.310	68.020	66.300	67.940	51.694	6,049,900
2016-09-09	68.190	68.420	66.670	66.670	50.727	6,995,600
2016-09-08	69.240	69.410	68.700	68.990	52.493	4,151,600
2016-09-07	69.750	70.000	69.260	69.490	52.873	4,214,100
2016-09-06	69.930	70.030	69.260	69.790	53.101	3,870,300
2016-09-02	70.020	70.100	69.260	69.680	53.018	4,584,200
2016-09-01	68.780	69.790	68.300	69.700	53.033	4,536,000
2016-08-31	69.360	69.610	69.230	69.540	52.911	3,870,200
2016-08-30	70.000	70.200	69.090	69.310	52.736	4,382,800
2016-08-29	69.900	70.370	69.850	69.980	53.246	3,669,100
2016-08-26	69.990	70.350	69.400	69.750	53.071	4,160,900
2016-08-25	69.900	70.060	69.700	69.820	53.124	3,044,900
2016-08-24	70.110	70.220	69.710	69.900	53.185	3,749,300
2016-08-23	70.420	70.540	69.930	69.980	53.246	4,779,200
2016-08-22	70.350	70.610	69.840	70.000	53.261	4,361,400
2016-08-19	70.120	70.540	69.940	70.270	53.467	3,482,000
2016-08-18	69.980	70.170	69.790	70.130	53.360	3,816,700
2016-08-17	69.920	70.020	69.540	69.820	53.124	5,914,700
2016-08-16	70.090	70.330	69.820	69.820	53.124	3,682,600
2016-08-15	70.190	70.700	69.930	70.330	53.512	4,148,800
2016-08-12	70.000	70.220	69.780	69.840	53.139	3,445,000
2016-08-11	70.000	70.200	69.770	70.000	53.261	3,002,900
2016-08-10	70.230	70.310	69.810	69.890	53.177	5,012,500
2016-08-09	70.420	70.850	70.170	70.250	53.451	3,434,300
2016-08-08	70.030	70.320	69.990	70.140	53.368	4,865,900
2016-08-05	70.000	70.210	69.710	70.150	53.375	4,547,400
2016-08-04	69.500	69.710	68.540	69.610	52.964	4,382,100
2016-08-03	68.840	69.090	68.510	68.880	52.409	4,231,800
2016-08-02	69.690	69.880	68.440	68.850	52.386	6,391,300
2016-08-01	69.830	70.260	69.520	69.880	53.170	5,983,000
2016-07-29	70.320	70.470	69.630	69.750	53.071	7,963,100
2016-07-28	70.630	70.810	69.830	70.230	53.436	9,143,200
2016-07-27	70.980	71.570	70.160	71.270	53.938	13,973,400
2016-07-26	70.650	72.580	69.930	71.420	54.052	22,033,100
2016-07-25	65.500	66.220	65.320	66.220	50.116	9,945,900
2016-07-22	65.130	65.670	64.740	65.490	49.564	5,555,900
2016-07-21	65.390	65.500	64.800	64.910	49.125	5,391,700
2016-07-20	65.320	65.680	65.000	65.450	49.534	4,744,100

← NewerPage 43 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.