Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	178.14	178.14	175.38	175.60	157.67	1,369
2022-12-05	176.74	178.60	176.08	178.00	159.82	875
2022-12-02	174.72	175.67	173.93	175.04	157.16	306
2022-12-01	180.00	180.00	176.16	177.69	159.54	98,610
2022-11-30	173.62	176.02	171.22	176.02	158.04	8,603
2022-11-29	173.71	173.75	172.36	172.36	154.76	111
2022-11-28	175.42	175.42	174.70	174.70	156.86	139
2022-11-25	179.25	179.25	177.07	177.07	158.99	9,623
2022-11-23	176.83	179.69	176.83	178.57	160.33	593
2022-11-22	174.84	175.74	172.40	172.40	154.79	20,602
2022-11-21	174.42	174.42	172.95	173.24	155.55	452
2022-11-18	176.47	176.47	174.52	174.52	156.70	325
2022-11-17	171.13	174.40	171.13	174.40	156.59	2,179
2022-11-16	177.57	177.57	173.67	174.14	156.36	593,607
2022-11-15	182.23	182.23	177.39	177.48	159.35	919
2022-11-14	179.00	180.85	178.80	180.65	162.20	323
2022-11-11	175.23	180.78	173.76	180.59	162.15	686
2022-11-10	164.99	172.10	164.99	171.90	154.34	62,856
2022-11-09	166.39	167.28	165.33	167.01	149.95	578
2022-11-08	167.55	169.81	166.24	169.81	152.46	572
2022-11-07	164.04	165.03	162.30	165.03	148.18	1,254
2022-11-04	161.61	161.61	158.86	158.86	142.63	602
2022-11-03	158.49	158.49	155.36	157.40	141.33	20,921
2022-11-02	163.14	166.25	162.29	162.29	145.72	190,179
2022-11-01	162.24	163.20	161.17	162.37	145.79	50,632
2022-10-31	159.97	161.22	159.48	161.07	144.62	1,026
2022-10-28	155.87	161.16	155.87	160.52	144.12	655
2022-10-27	159.80	159.80	155.67	158.65	141.33	1,296
2022-10-26	153.62	160.81	151.69	157.79	140.57	4,669
2022-10-25	161.71	164.36	161.71	162.32	144.61	2,449
2022-10-24	160.21	161.00	159.09	159.09	141.73	485
2022-10-21	155.45	158.54	154.84	158.54	141.23	368
2022-10-20	153.89	156.61	152.47	152.84	136.16	2,386
2022-10-19	150.63	152.09	150.63	151.77	135.21	277
2022-10-18	150.99	155.09	150.66	151.92	135.34	1,278,718
2022-10-17	152.00	152.23	149.95	151.05	134.56	246
2022-10-14	156.01	156.01	149.95	149.95	133.58	6,929
2022-10-13	147.62	156.51	146.40	154.63	137.75	1,341
2022-10-12	153.47	153.74	152.15	152.59	135.94	23,654
2022-10-11	154.61	155.08	152.64	153.90	137.11	1,052
2022-10-10	159.55	159.56	154.26	156.65	139.55	3,467
2022-10-07	163.55	166.54	160.08	160.08	142.61	24,081
2022-10-06	167.78	168.76	165.95	168.27	149.90	1,574
2022-10-05	165.15	167.68	163.89	167.57	149.28	167,121
2022-10-04	159.84	165.47	159.84	164.31	146.38	793,608
2022-10-03	154.78	159.56	154.78	159.30	141.91	36,070
2022-09-30	157.61	158.66	156.41	156.41	139.34	3,980
2022-09-29	160.82	160.82	156.64	156.72	139.61	2,763
2022-09-28	160.20	162.69	159.43	162.27	144.56	1,380
2022-09-27	160.46	163.32	159.64	159.64	142.22	32,821
2022-09-26	161.49	162.97	160.36	160.57	143.05	1,142
2022-09-23	162.62	162.62	158.89	159.59	142.17	3,982
2022-09-22	163.30	163.30	161.46	162.74	144.98	68,367
2022-09-21	166.06	170.10	166.06	167.54	149.25	60,314
2022-09-20	166.25	166.70	165.26	165.26	147.22	380,765
2022-09-16	162.67	165.63	161.65	163.26	145.44	229,702
2022-09-15	164.00	165.26	162.23	163.45	145.61	165,922
2022-09-14	164.23	166.17	163.31	166.17	148.04	1,756
2022-09-13	166.08	167.32	164.84	165.35	147.30	8,462
2022-09-12	171.25	171.25	169.50	170.12	151.55	1,343

← NewerPage 17 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.4200 USD
2026-05-01	1.4200 USD
2026-01-29	1.4200 USD
2025-10-30	1.4200 USD
2025-07-30	1.3600 USD
2025-04-29	1.3600 USD
2025-01-30	1.3600 USD
2024-10-30	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.