Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 203.85 | 204.77 | 200.28 | 201.12 | 191.57 | 5,970,400 |
| 2024-11-14 | 205.27 | 207.07 | 204.38 | 206.00 | 196.22 | 4,783,800 |
| 2024-11-13 | 211.01 | 211.85 | 205.34 | 205.72 | 195.95 | 7,921,800 |
| 2024-11-12 | 215.39 | 215.41 | 209.00 | 212.78 | 202.68 | 4,990,800 |
| 2024-11-11 | 218.01 | 219.73 | 214.33 | 215.87 | 205.62 | 6,154,700 |
| 2024-11-08 | 217.05 | 220.39 | 216.21 | 220.29 | 209.83 | 5,020,700 |
| 2024-11-07 | 215.80 | 218.25 | 215.57 | 217.54 | 207.21 | 6,020,800 |
| 2024-11-06 | 208.93 | 215.68 | 208.37 | 214.97 | 204.77 | 8,527,500 |
| 2024-11-05 | 202.07 | 205.52 | 199.72 | 202.46 | 192.85 | 5,253,200 |
| 2024-11-04 | 203.49 | 205.60 | 202.55 | 203.66 | 193.99 | 3,693,800 |
| 2024-11-01 | 203.08 | 206.72 | 203.08 | 204.92 | 195.19 | 4,208,800 |
| 2024-10-31 | 207.96 | 207.96 | 201.40 | 203.16 | 193.52 | 6,543,000 |
| 2024-10-30 | 208.00 | 210.81 | 207.75 | 207.93 | 196.76 | 4,914,000 |
| 2024-10-29 | 206.14 | 211.59 | 205.31 | 211.35 | 200.00 | 5,522,800 |
| 2024-10-28 | 206.37 | 207.31 | 205.00 | 205.83 | 194.78 | 4,409,000 |
| 2024-10-25 | 207.61 | 211.39 | 206.75 | 206.93 | 195.82 | 5,103,100 |
| 2024-10-24 | 202.82 | 206.91 | 201.21 | 206.61 | 195.52 | 9,309,300 |
| 2024-10-23 | 201.04 | 203.00 | 198.00 | 201.74 | 190.91 | 10,548,500 |
| 2024-10-22 | 193.61 | 195.30 | 192.85 | 193.97 | 183.55 | 7,910,800 |
| 2024-10-21 | 196.74 | 197.93 | 194.12 | 195.77 | 185.26 | 4,948,100 |
| 2024-10-18 | 199.48 | 199.96 | 196.74 | 198.47 | 187.81 | 4,029,500 |
| 2024-10-17 | 204.90 | 204.90 | 198.11 | 198.30 | 187.65 | 4,686,900 |
| 2024-10-16 | 201.98 | 202.10 | 199.28 | 200.69 | 189.91 | 3,311,300 |
| 2024-10-15 | 208.02 | 208.65 | 198.90 | 199.84 | 189.11 | 6,818,800 |
| 2024-10-14 | 206.14 | 208.96 | 205.64 | 208.66 | 197.46 | 3,291,600 |
| 2024-10-11 | 201.37 | 205.79 | 201.37 | 205.11 | 194.10 | 2,815,800 |
| 2024-10-10 | 201.96 | 203.36 | 200.88 | 202.47 | 191.60 | 3,649,400 |
| 2024-10-09 | 201.55 | 205.50 | 201.38 | 204.97 | 193.96 | 3,214,900 |
| 2024-10-08 | 200.98 | 203.25 | 199.24 | 202.21 | 191.35 | 6,283,700 |
| 2024-10-07 | 200.59 | 202.78 | 199.67 | 201.27 | 190.46 | 2,772,400 |
| 2024-10-04 | 206.10 | 206.36 | 201.34 | 202.71 | 191.82 | 4,092,900 |
| 2024-10-03 | 201.08 | 203.44 | 200.27 | 201.67 | 190.84 | 3,167,000 |
| 2024-10-02 | 202.91 | 205.75 | 201.71 | 203.43 | 192.51 | 4,389,400 |
| 2024-10-01 | 206.06 | 207.02 | 199.70 | 201.60 | 190.77 | 9,039,900 |
| 2024-09-30 | 206.10 | 208.70 | 204.10 | 206.57 | 195.48 | 5,459,100 |
| 2024-09-27 | 210.83 | 211.72 | 208.81 | 209.14 | 197.91 | 3,074,400 |
| 2024-09-26 | 210.32 | 210.57 | 205.06 | 209.26 | 198.02 | 4,521,300 |
| 2024-09-25 | 203.14 | 205.37 | 203.12 | 205.06 | 194.05 | 4,124,600 |
| 2024-09-24 | 206.06 | 208.42 | 204.61 | 204.94 | 193.94 | 5,573,200 |
| 2024-09-23 | 203.89 | 204.82 | 202.84 | 203.85 | 192.90 | 2,757,400 |
| 2024-09-20 | 204.38 | 205.26 | 201.08 | 203.30 | 192.38 | 14,502,900 |
| 2024-09-19 | 207.61 | 210.56 | 205.69 | 207.60 | 196.45 | 5,155,600 |
| 2024-09-18 | 202.68 | 204.97 | 199.96 | 200.71 | 189.93 | 4,262,100 |
| 2024-09-17 | 199.44 | 202.25 | 198.93 | 201.39 | 190.58 | 3,478,500 |
| 2024-09-16 | 198.72 | 199.50 | 195.99 | 198.47 | 187.81 | 3,717,800 |
| 2024-09-13 | 197.11 | 200.88 | 196.83 | 199.93 | 189.19 | 4,617,000 |
| 2024-09-12 | 201.60 | 202.00 | 194.67 | 195.98 | 185.46 | 7,201,000 |
| 2024-09-11 | 199.70 | 202.82 | 195.04 | 202.41 | 191.54 | 5,900,500 |
| 2024-09-10 | 201.17 | 201.28 | 197.03 | 199.80 | 189.07 | 4,859,400 |
| 2024-09-09 | 202.09 | 202.29 | 198.99 | 201.17 | 190.37 | 4,864,100 |
| 2024-09-06 | 201.50 | 201.87 | 196.73 | 197.45 | 186.85 | 6,314,400 |
| 2024-09-05 | 202.30 | 204.27 | 199.68 | 201.55 | 190.73 | 4,107,400 |
| 2024-09-04 | 201.62 | 205.74 | 200.29 | 204.00 | 193.05 | 4,650,400 |
| 2024-09-03 | 211.95 | 211.95 | 201.19 | 201.83 | 190.99 | 9,284,000 |
| 2024-08-30 | 212.58 | 214.66 | 211.40 | 214.34 | 202.83 | 5,860,900 |
| 2024-08-29 | 210.64 | 214.41 | 209.65 | 211.09 | 199.75 | 5,622,800 |
| 2024-08-28 | 210.63 | 211.27 | 205.97 | 207.74 | 196.58 | 3,998,100 |
| 2024-08-27 | 207.92 | 211.11 | 207.56 | 210.69 | 199.38 | 4,373,400 |
| 2024-08-26 | 209.00 | 210.01 | 207.55 | 208.25 | 197.07 | 5,806,000 |
| 2024-08-23 | 206.82 | 210.51 | 206.31 | 209.88 | 198.61 | 6,112,000 |
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.