Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	190.76	191.49	184.73	185.91	181.22	6,563,900
2025-08-06	184.69	186.90	184.00	185.91	181.22	7,089,000
2025-08-05	184.95	186.49	183.59	185.40	180.72	5,761,900
2025-08-04	181.72	183.45	180.63	182.73	178.12	4,682,700
2025-08-01	179.63	181.59	177.92	180.86	176.29	6,625,100
2025-07-31	186.14	186.91	179.81	181.06	176.49	10,144,000
2025-07-30	192.15	192.58	188.30	189.52	183.41	6,985,100
2025-07-29	189.71	192.89	188.90	191.38	185.21	7,144,700
2025-07-28	187.88	190.54	187.75	189.25	183.15	8,586,800
2025-07-25	185.70	185.88	183.20	184.99	179.03	7,031,800
2025-07-24	186.42	187.89	185.03	185.69	179.70	9,049,500
2025-07-23	194.90	195.00	185.29	186.25	180.25	30,755,700
2025-07-22	214.04	216.00	212.16	214.92	207.99	11,730,800
2025-07-21	217.44	219.00	214.21	214.57	207.65	8,269,800
2025-07-18	218.49	218.65	215.91	216.62	209.64	4,550,100
2025-07-17	216.14	217.00	215.49	216.59	209.61	4,920,100
2025-07-16	218.40	218.61	211.71	216.64	209.66	6,420,900
2025-07-15	220.77	221.40	217.97	218.36	211.32	4,419,700
2025-07-14	219.41	220.26	217.30	220.05	212.96	4,723,600
2025-07-11	219.75	221.69	218.22	221.25	214.12	5,396,300
2025-07-10	219.28	220.78	217.56	219.66	212.58	3,971,400
2025-07-09	216.94	218.90	215.20	216.39	209.41	5,231,400
2025-07-08	215.00	219.37	214.02	216.63	209.65	6,844,600
2025-07-07	215.02	215.63	212.20	213.41	206.53	5,221,400
2025-07-03	215.25	216.94	214.72	216.02	209.06	2,561,100
2025-07-02	210.44	216.18	209.48	215.59	208.64	5,533,400
2025-07-01	207.00	211.68	206.49	210.45	203.67	5,856,200
2025-06-30	207.09	208.38	206.44	207.62	200.93	5,319,900
2025-06-27	205.50	207.69	205.29	207.08	200.40	8,585,100
2025-06-26	206.31	207.32	205.77	206.31	199.66	4,579,200
2025-06-25	206.03	206.42	203.31	205.38	198.76	4,748,300
2025-06-24	203.23	206.20	203.00	205.81	199.18	7,597,800
2025-06-23	199.00	201.83	198.36	201.39	194.90	4,565,400
2025-06-20	200.41	200.93	196.58	198.20	191.81	12,910,000
2025-06-18	198.60	200.57	197.29	198.35	191.96	3,742,000
2025-06-17	198.00	200.62	196.88	197.69	191.32	4,656,300
2025-06-16	197.28	199.86	196.60	199.22	192.80	5,864,500
2025-06-13	196.09	199.04	194.47	195.00	188.71	5,138,200
2025-06-12	198.25	200.32	198.11	199.66	193.22	3,257,600
2025-06-11	203.31	203.35	198.15	199.69	193.25	5,062,100
2025-06-10	199.98	203.17	199.48	202.29	195.77	6,247,700
2025-06-09	193.74	200.43	193.47	199.21	192.79	6,869,700
2025-06-06	193.69	194.84	192.26	192.42	186.22	5,338,800
2025-06-05	192.91	194.29	189.32	190.49	184.35	6,017,700
2025-06-04	188.91	192.10	188.48	190.72	184.57	5,780,600
2025-06-03	183.24	188.50	182.62	188.08	182.02	5,612,600
2025-06-02	181.85	184.71	181.61	184.21	178.27	5,648,300
2025-05-30	184.98	185.14	179.76	182.85	176.96	15,101,100
2025-05-29	186.24	186.48	182.93	184.99	179.03	4,533,800
2025-05-28	183.35	185.92	183.09	184.15	178.21	5,752,800
2025-05-27	179.10	183.33	177.84	183.24	177.33	7,939,400
2025-05-23	177.01	177.29	173.75	176.30	170.62	7,416,700
2025-05-22	185.94	186.91	179.98	180.21	174.40	7,500,800
2025-05-21	186.50	189.90	184.73	185.42	179.44	8,977,400
2025-05-20	188.34	189.00	186.92	188.71	182.63	5,289,200
2025-05-19	185.00	188.48	184.25	188.34	182.27	6,460,900
2025-05-16	189.31	189.31	186.81	188.50	182.42	4,518,700
2025-05-15	186.17	189.76	185.51	187.83	181.77	5,534,000
2025-05-14	187.47	187.73	185.05	187.34	181.30	6,552,300
2025-05-13	186.34	189.51	186.34	188.20	182.13	9,837,500

← NewerPage 6 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.