Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 179.15 | 182.30 | 178.61 | 180.80 | 173.49 | 3,737,300 |
| 2025-02-12 | 177.48 | 180.44 | 176.76 | 179.99 | 172.71 | 5,364,200 |
| 2025-02-11 | 179.35 | 181.93 | 179.00 | 179.25 | 172.00 | 3,795,300 |
| 2025-02-10 | 181.35 | 181.57 | 179.10 | 180.31 | 173.02 | 3,827,100 |
| 2025-02-07 | 183.28 | 183.42 | 179.28 | 180.00 | 172.72 | 5,380,500 |
| 2025-02-06 | 181.28 | 183.64 | 180.34 | 183.28 | 175.87 | 5,089,800 |
| 2025-02-05 | 179.51 | 181.80 | 177.69 | 181.59 | 174.25 | 5,939,800 |
| 2025-02-04 | 180.02 | 183.05 | 179.55 | 180.56 | 173.26 | 5,785,700 |
| 2025-02-03 | 183.03 | 183.31 | 178.40 | 180.94 | 173.63 | 6,311,500 |
| 2025-01-31 | 183.78 | 189.03 | 183.08 | 184.61 | 177.15 | 6,333,700 |
| 2025-01-30 | 180.50 | 185.87 | 180.27 | 185.27 | 176.48 | 5,807,100 |
| 2025-01-29 | 181.02 | 181.67 | 179.61 | 180.27 | 171.71 | 4,183,800 |
| 2025-01-28 | 185.53 | 185.65 | 180.35 | 180.57 | 172.00 | 8,720,300 |
| 2025-01-27 | 185.75 | 190.09 | 183.70 | 187.03 | 178.15 | 11,771,300 |
| 2025-01-24 | 190.00 | 191.50 | 185.03 | 185.52 | 176.71 | 15,856,600 |
| 2025-01-23 | 194.82 | 200.64 | 193.81 | 200.61 | 191.09 | 12,694,700 |
| 2025-01-22 | 195.77 | 198.68 | 195.30 | 197.05 | 187.70 | 8,222,000 |
| 2025-01-21 | 191.67 | 196.50 | 191.60 | 195.23 | 185.96 | 9,621,700 |
| 2025-01-17 | 192.54 | 192.93 | 190.02 | 192.42 | 183.29 | 5,407,500 |
| 2025-01-16 | 195.17 | 195.48 | 187.14 | 187.37 | 178.48 | 7,463,300 |
| 2025-01-15 | 195.67 | 198.95 | 195.67 | 197.51 | 188.13 | 6,288,600 |
| 2025-01-14 | 191.54 | 193.61 | 190.18 | 193.50 | 184.31 | 4,254,200 |
| 2025-01-13 | 189.83 | 191.76 | 187.65 | 191.09 | 182.02 | 4,799,600 |
| 2025-01-10 | 192.91 | 192.91 | 188.42 | 190.15 | 181.12 | 7,223,500 |
| 2025-01-08 | 191.80 | 192.69 | 188.07 | 191.66 | 182.56 | 4,230,400 |
| 2025-01-07 | 193.82 | 195.01 | 191.09 | 192.21 | 183.09 | 5,035,200 |
| 2025-01-06 | 190.25 | 193.77 | 189.24 | 192.18 | 183.06 | 4,682,000 |
| 2025-01-03 | 188.93 | 191.14 | 187.20 | 190.51 | 181.47 | 4,574,100 |
| 2025-01-02 | 189.32 | 190.13 | 184.97 | 186.95 | 178.08 | 4,500,500 |
| 2024-12-31 | 188.66 | 189.10 | 186.06 | 187.51 | 178.61 | 3,050,500 |
| 2024-12-30 | 189.69 | 189.69 | 187.21 | 187.96 | 179.04 | 4,065,200 |
| 2024-12-27 | 190.44 | 191.78 | 189.69 | 191.18 | 182.10 | 3,253,500 |
| 2024-12-26 | 190.61 | 192.72 | 190.52 | 191.73 | 182.63 | 2,019,000 |
| 2024-12-24 | 190.49 | 192.47 | 190.47 | 192.44 | 183.31 | 1,950,900 |
| 2024-12-23 | 186.03 | 190.42 | 186.03 | 190.14 | 181.11 | 4,297,600 |
| 2024-12-20 | 184.47 | 188.47 | 183.35 | 186.87 | 178.00 | 11,462,100 |
| 2024-12-19 | 186.89 | 187.36 | 183.88 | 184.47 | 175.71 | 6,290,000 |
| 2024-12-18 | 188.45 | 192.36 | 184.81 | 185.00 | 176.22 | 8,281,900 |
| 2024-12-17 | 189.12 | 191.50 | 187.51 | 188.12 | 179.19 | 5,046,100 |
| 2024-12-16 | 191.86 | 191.98 | 189.18 | 189.46 | 180.47 | 5,829,700 |
| 2024-12-13 | 188.81 | 192.23 | 188.30 | 191.59 | 182.50 | 4,772,800 |
| 2024-12-12 | 190.50 | 192.26 | 189.60 | 191.71 | 182.61 | 4,025,600 |
| 2024-12-11 | 192.14 | 192.97 | 190.21 | 191.70 | 182.60 | 6,057,800 |
| 2024-12-10 | 193.33 | 193.69 | 189.44 | 190.18 | 181.15 | 6,064,200 |
| 2024-12-09 | 192.03 | 197.81 | 191.60 | 193.45 | 184.27 | 3,880,300 |
| 2024-12-06 | 193.66 | 195.14 | 192.60 | 193.10 | 183.93 | 5,140,700 |
| 2024-12-05 | 195.75 | 197.15 | 192.21 | 192.99 | 183.83 | 6,049,100 |
| 2024-12-04 | 197.70 | 198.47 | 195.61 | 196.65 | 187.32 | 7,172,600 |
| 2024-12-03 | 198.66 | 199.97 | 197.00 | 197.23 | 187.87 | 4,743,400 |
| 2024-12-02 | 199.78 | 202.41 | 198.48 | 201.78 | 192.20 | 6,373,900 |
| 2024-11-29 | 200.08 | 202.51 | 199.70 | 201.03 | 191.49 | 3,167,400 |
| 2024-11-27 | 200.64 | 201.42 | 197.65 | 199.19 | 189.73 | 4,732,200 |
| 2024-11-26 | 206.00 | 206.91 | 199.15 | 200.95 | 191.41 | 5,260,500 |
| 2024-11-25 | 201.43 | 204.14 | 199.96 | 202.93 | 193.30 | 9,274,400 |
| 2024-11-22 | 197.77 | 198.91 | 196.50 | 198.00 | 188.60 | 7,861,300 |
| 2024-11-21 | 198.25 | 200.43 | 195.90 | 198.20 | 188.79 | 8,080,300 |
| 2024-11-20 | 198.08 | 199.60 | 196.47 | 198.19 | 188.78 | 7,344,400 |
| 2024-11-19 | 205.89 | 206.33 | 200.99 | 201.07 | 191.53 | 6,716,000 |
| 2024-11-18 | 202.20 | 207.67 | 201.53 | 207.18 | 197.35 | 7,912,100 |
| 2024-11-15 | 203.85 | 204.77 | 200.28 | 201.12 | 191.57 | 5,970,400 |
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.