Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 162.34 | 163.45 | 160.07 | 161.46 | 158.79 | 5,208,300 |
| 2025-10-31 | 158.36 | 162.00 | 157.80 | 161.46 | 158.79 | 8,707,900 |
| 2025-10-30 | 160.15 | 162.64 | 159.97 | 160.51 | 156.46 | 9,477,600 |
| 2025-10-29 | 166.72 | 166.72 | 159.83 | 160.26 | 156.21 | 11,961,900 |
| 2025-10-28 | 169.14 | 169.51 | 166.49 | 166.91 | 162.70 | 9,646,600 |
| 2025-10-27 | 169.82 | 170.37 | 168.68 | 169.41 | 165.13 | 8,606,300 |
| 2025-10-24 | 174.01 | 174.15 | 168.79 | 169.13 | 164.86 | 7,691,800 |
| 2025-10-23 | 170.00 | 173.76 | 169.75 | 172.19 | 167.84 | 8,412,500 |
| 2025-10-22 | 163.96 | 173.08 | 163.04 | 170.71 | 166.40 | 25,834,500 |
| 2025-10-21 | 179.47 | 181.84 | 178.84 | 180.84 | 176.28 | 10,301,500 |
| 2025-10-20 | 172.51 | 181.11 | 172.51 | 179.59 | 175.06 | 6,620,200 |
← NewerPage 5 of 5 · 251 trading days
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.