Texas Instruments Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	275.75	284.47	274.16	276.48	276.48	7,949,400
2026-10-15	275.39	282.51	273.59	279.12	279.12	6,857,500
2026-10-14	283.62	285.00	278.90	280.65	280.65	6,921,800
2026-10-13	279.78	288.90	277.38	287.85	287.85	5,628,500
2026-10-12	280.76	283.63	277.06	281.74	281.74	3,853,500
2026-10-09	290.59	291.23	281.66	283.74	283.74	4,037,300
2026-10-08	285.46	290.52	283.27	288.20	288.20	5,944,400
2026-10-07	290.50	291.64	284.81	288.98	288.98	4,566,900
2026-10-06	295.45	298.75	294.23	297.23	297.23	3,285,600
2026-10-05	291.47	295.33	288.75	294.90	294.90	3,778,300
2026-10-02	290.00	297.06	288.20	293.80	293.80	5,050,700
2026-10-01	281.54	283.67	278.09	281.31	281.31	3,696,200
2026-09-30	281.17	283.50	279.22	280.09	280.09	3,959,000
2026-09-29	283.07	284.39	280.23	281.69	281.69	5,033,300
2026-09-28	277.60	279.33	273.90	278.31	278.31	4,933,200
2026-09-25	270.61	278.69	269.53	278.07	278.07	3,960,200
2026-09-24	270.00	272.21	266.79	270.65	270.65	3,340,900
2026-09-23	271.49	272.90	266.59	272.62	272.62	5,555,000
2026-09-22	268.84	271.64	267.43	271.41	271.41	8,298,300
2026-09-21	267.67	271.78	262.22	270.87	270.87	7,901,400
2026-09-18	260.82	268.28	259.83	266.64	266.64	19,052,200

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.