Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	175.05	177.63	174.57	176.58	172.12	5,082,600
2025-10-16	175.39	177.50	174.06	175.48	171.05	7,188,200
2025-10-15	174.02	176.16	171.13	175.27	170.85	9,416,800
2025-10-14	171.97	176.27	171.45	173.94	169.55	9,919,400
2025-10-13	172.83	176.10	172.40	175.11	170.69	8,610,300
2025-10-10	179.62	181.57	171.50	171.70	167.37	9,630,200
2025-10-09	180.49	180.70	177.62	178.96	174.44	5,006,100
2025-10-08	176.83	181.93	176.83	181.60	177.02	6,377,700
2025-10-07	181.76	182.02	176.96	177.05	172.58	5,396,100
2025-10-06	181.00	183.23	179.30	181.81	177.22	6,019,800
2025-10-03	182.78	185.46	180.16	180.32	175.77	5,167,600
2025-10-02	180.77	184.62	179.84	182.32	177.72	6,798,000
2025-10-01	181.97	184.51	178.33	180.39	175.84	7,705,000
2025-09-30	182.75	183.97	181.31	183.73	179.09	3,873,100
2025-09-29	185.47	186.10	183.00	183.23	178.60	5,090,700
2025-09-26	185.96	187.29	183.07	184.55	179.89	6,206,300
2025-09-25	183.65	183.66	180.11	182.04	177.44	4,042,300
2025-09-24	181.72	185.16	181.10	184.44	179.78	5,905,100
2025-09-23	179.87	182.67	179.68	182.04	177.44	5,900,800
2025-09-22	179.40	181.41	179.31	179.62	175.09	7,030,300
2025-09-19	182.59	183.25	178.17	179.37	174.84	16,206,700
2025-09-18	183.24	183.72	180.31	181.62	177.04	7,937,100
2025-09-17	177.84	182.57	177.61	180.30	175.75	7,209,700
2025-09-16	178.74	181.14	177.28	177.63	173.15	7,920,300
2025-09-15	175.88	179.22	174.01	178.20	173.70	11,658,400
2025-09-12	184.11	184.34	182.34	182.60	177.99	6,284,200
2025-09-11	184.51	184.81	182.26	184.35	179.70	6,596,000
2025-09-10	185.04	185.49	182.94	184.01	179.37	5,957,500
2025-09-09	184.40	185.66	183.66	185.03	180.36	6,135,000
2025-09-08	188.15	188.37	183.07	185.82	181.13	9,701,200
2025-09-05	187.08	189.28	185.29	187.93	183.19	9,491,200
2025-09-04	183.76	188.68	181.69	187.29	182.56	11,335,900
2025-09-03	199.22	200.08	191.38	195.74	190.80	7,039,600
2025-09-02	199.38	200.17	196.76	199.81	194.77	6,238,400
2025-08-29	203.51	204.05	201.56	202.48	197.37	5,372,700
2025-08-28	205.83	207.13	203.61	204.09	198.94	6,166,400
2025-08-27	204.96	205.70	203.25	205.47	200.28	4,189,700
2025-08-26	205.78	207.41	205.24	205.98	200.78	4,549,700
2025-08-25	206.00	207.00	204.54	205.97	200.77	3,442,600
2025-08-22	202.08	209.09	201.89	206.06	200.86	6,177,700
2025-08-21	199.58	202.18	199.45	200.71	195.64	5,291,100
2025-08-20	197.50	201.23	193.45	200.77	195.70	8,107,300
2025-08-19	194.67	197.65	193.79	195.94	190.99	5,491,100
2025-08-18	194.57	195.52	193.50	194.33	189.42	2,763,600
2025-08-15	193.60	195.37	192.49	194.57	189.66	5,872,900
2025-08-14	191.18	194.24	190.03	193.71	188.82	3,917,300
2025-08-13	193.58	194.12	190.96	193.29	188.41	4,966,300
2025-08-12	185.28	193.84	185.22	192.97	188.10	9,961,500
2025-08-11	187.44	188.87	183.40	183.71	179.07	6,457,800
2025-08-08	185.69	187.64	184.66	187.22	182.49	5,946,200

← NewerPage 5 of 21 · 1,255 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.