Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 185.65 | 189.36 | 185.11 | 187.28 | 181.24 | 16,210,400 |
| 2025-05-09 | 170.07 | 172.60 | 169.61 | 172.27 | 166.72 | 8,655,100 |
| 2025-05-08 | 166.92 | 168.43 | 164.64 | 165.64 | 160.30 | 5,171,200 |
| 2025-05-07 | 162.33 | 165.52 | 161.90 | 164.79 | 159.48 | 5,669,700 |
| 2025-05-06 | 160.31 | 162.01 | 159.11 | 161.09 | 155.90 | 4,531,400 |
| 2025-05-05 | 162.43 | 164.10 | 161.11 | 162.42 | 157.18 | 4,803,600 |
| 2025-05-02 | 161.74 | 166.35 | 161.08 | 164.51 | 159.21 | 7,642,400 |
| 2025-05-01 | 160.84 | 162.07 | 158.06 | 158.26 | 153.16 | 6,124,900 |
| 2025-04-30 | 156.37 | 160.63 | 154.90 | 160.05 | 154.89 | 6,158,600 |
| 2025-04-29 | 159.49 | 162.35 | 158.75 | 160.77 | 154.27 | 6,566,500 |
| 2025-04-28 | 163.35 | 163.54 | 159.72 | 162.44 | 155.87 | 5,170,500 |
| 2025-04-25 | 161.84 | 163.70 | 160.52 | 162.86 | 156.28 | 8,383,300 |
| 2025-04-24 | 164.63 | 165.00 | 158.42 | 162.13 | 155.58 | 18,950,400 |
| 2025-04-23 | 153.17 | 155.34 | 151.28 | 152.15 | 146.00 | 14,125,000 |
| 2025-04-22 | 145.87 | 148.24 | 145.08 | 146.76 | 140.83 | 9,139,900 |
| 2025-04-21 | 145.46 | 146.74 | 142.64 | 145.61 | 139.72 | 8,275,000 |
| 2025-04-17 | 147.32 | 150.19 | 145.92 | 148.44 | 142.44 | 5,739,200 |
| 2025-04-16 | 147.23 | 149.73 | 142.56 | 146.55 | 140.63 | 10,862,500 |
| 2025-04-15 | 151.42 | 152.70 | 149.85 | 151.18 | 145.07 | 6,958,900 |
| 2025-04-14 | 151.04 | 153.59 | 149.14 | 150.98 | 144.88 | 10,356,600 |
| 2025-04-11 | 144.00 | 149.88 | 139.95 | 147.60 | 141.63 | 21,113,300 |
| 2025-04-10 | 160.79 | 162.93 | 150.02 | 156.60 | 150.27 | 16,019,500 |
| 2025-04-09 | 145.17 | 172.82 | 144.25 | 169.50 | 162.65 | 21,578,500 |
| 2025-04-08 | 156.75 | 159.03 | 143.31 | 146.01 | 140.11 | 13,902,800 |
| 2025-04-07 | 150.91 | 162.90 | 145.20 | 154.00 | 147.77 | 18,337,200 |
| 2025-04-04 | 159.67 | 161.07 | 150.96 | 151.39 | 145.27 | 14,976,900 |
| 2025-04-03 | 171.84 | 174.19 | 164.00 | 164.20 | 157.56 | 11,895,300 |
| 2025-04-02 | 175.82 | 179.93 | 175.19 | 178.19 | 170.99 | 4,368,900 |
| 2025-04-01 | 179.28 | 179.56 | 174.27 | 177.99 | 170.79 | 5,965,400 |
| 2025-03-31 | 175.42 | 180.20 | 173.96 | 179.70 | 172.44 | 9,222,700 |
| 2025-03-28 | 179.66 | 180.73 | 175.58 | 176.33 | 169.20 | 5,490,600 |
| 2025-03-27 | 183.02 | 183.02 | 177.52 | 180.76 | 173.45 | 5,035,900 |
| 2025-03-26 | 184.26 | 186.01 | 183.28 | 184.49 | 177.03 | 5,814,200 |
| 2025-03-25 | 184.49 | 186.84 | 183.55 | 183.97 | 176.53 | 4,357,200 |
| 2025-03-24 | 182.95 | 187.48 | 182.53 | 185.51 | 178.01 | 5,694,900 |
| 2025-03-21 | 178.53 | 179.84 | 177.04 | 179.00 | 171.76 | 11,822,900 |
| 2025-03-20 | 179.41 | 181.81 | 178.50 | 180.68 | 173.38 | 4,980,000 |
| 2025-03-19 | 179.67 | 183.66 | 178.71 | 181.74 | 174.39 | 5,675,000 |
| 2025-03-18 | 179.70 | 179.77 | 177.61 | 179.45 | 172.20 | 4,077,700 |
| 2025-03-17 | 176.10 | 181.29 | 175.97 | 179.99 | 172.71 | 4,940,400 |
| 2025-03-14 | 175.60 | 176.86 | 175.07 | 176.42 | 169.29 | 4,927,900 |
| 2025-03-13 | 175.08 | 176.97 | 172.09 | 173.60 | 166.58 | 5,277,200 |
| 2025-03-12 | 178.25 | 179.62 | 174.75 | 175.70 | 168.60 | 5,436,100 |
| 2025-03-11 | 188.11 | 188.33 | 176.91 | 177.34 | 170.17 | 7,981,400 |
| 2025-03-10 | 187.62 | 189.47 | 183.41 | 186.49 | 178.95 | 9,161,400 |
| 2025-03-07 | 189.26 | 191.27 | 185.72 | 190.52 | 182.82 | 7,706,800 |
| 2025-03-06 | 191.76 | 193.92 | 188.50 | 189.34 | 181.69 | 7,120,200 |
| 2025-03-05 | 195.22 | 197.00 | 190.76 | 195.57 | 187.66 | 5,484,400 |
| 2025-03-04 | 196.37 | 198.93 | 193.02 | 194.84 | 186.96 | 7,159,200 |
| 2025-03-03 | 199.01 | 200.25 | 193.59 | 194.39 | 186.53 | 6,141,300 |
| 2025-02-28 | 193.29 | 196.25 | 191.49 | 195.99 | 188.07 | 9,024,500 |
| 2025-02-27 | 197.50 | 198.13 | 191.15 | 191.30 | 183.57 | 7,761,700 |
| 2025-02-26 | 199.98 | 200.03 | 195.78 | 198.24 | 190.23 | 5,611,600 |
| 2025-02-25 | 201.47 | 202.59 | 198.44 | 199.98 | 191.90 | 7,441,700 |
| 2025-02-24 | 202.14 | 205.41 | 200.35 | 200.74 | 192.63 | 7,675,900 |
| 2025-02-21 | 204.66 | 205.75 | 201.31 | 202.00 | 193.83 | 7,349,900 |
| 2025-02-20 | 199.32 | 204.26 | 197.91 | 203.96 | 195.72 | 9,190,100 |
| 2025-02-19 | 189.74 | 197.96 | 188.73 | 196.32 | 188.38 | 8,438,300 |
| 2025-02-18 | 182.66 | 187.16 | 182.66 | 186.46 | 178.92 | 4,578,700 |
| 2025-02-14 | 181.51 | 184.72 | 181.06 | 183.03 | 175.63 | 4,137,900 |
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.