Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	169.43	171.26	169.43	170.50	151.89	925
2022-09-08	164.53	167.89	164.43	167.30	149.04	1,478
2022-09-07	163.10	166.75	163.10	166.42	148.26	125,986
2022-09-06	162.81	165.27	162.50	163.16	145.35	10,943
2022-09-02	166.16	168.26	163.18	163.24	145.42	293,770
2022-09-01	163.35	164.12	163.00	163.56	145.71	335
2022-08-31	166.87	166.87	164.45	164.45	146.50	255
2022-08-30	168.46	168.46	165.00	165.47	147.41	27,435
2022-08-26	177.50	177.50	172.08	172.08	153.30	198
2022-08-25	173.65	176.29	173.65	175.59	156.42	327
2022-08-24	171.38	172.12	171.12	171.14	152.46	102,839
2022-08-23	170.28	173.57	170.28	173.21	154.30	2,187
2022-08-22	175.01	175.01	171.41	172.09	153.31	1,660
2022-08-19	176.96	177.36	175.17	176.04	156.83	12,164
2022-08-18	176.81	180.21	175.88	178.94	159.41	10,844
2022-08-17	180.99	180.99	175.00	176.56	157.29	478
2022-08-16	184.91	184.91	182.74	184.61	164.47	1,050
2022-08-15	184.88	184.88	183.07	184.51	164.37	545
2022-08-12	183.18	185.65	183.18	185.12	164.92	1,798
2022-08-11	183.12	185.18	182.43	183.12	163.13	22,521
2022-08-10	181.59	182.50	179.85	182.10	162.22	2,067
2022-08-09	182.80	182.80	176.28	177.38	158.02	50,913
2022-08-08	182.05	184.09	181.43	181.61	161.79	3,905
2022-08-05	182.03	183.85	182.00	183.62	163.58	1,214
2022-08-04	184.06	185.17	183.35	185.17	164.96	41,029
2022-08-03	177.22	183.36	177.22	183.24	163.24	421,876
2022-08-02	177.51	179.79	176.89	177.62	158.23	355,032
2022-08-01	177.94	178.87	177.11	178.87	159.35	1,166
2022-07-29	174.38	178.74	174.27	178.63	159.13	338
2022-07-28	171.92	174.35	169.90	174.33	154.28	2,981
2022-07-27	167.33	170.76	166.80	168.13	148.79	3,836
2022-07-26	163.68	163.68	161.51	161.51	142.93	529
2022-07-25	163.80	163.80	161.88	161.88	143.26	271
2022-07-22	167.33	167.33	163.39	163.51	144.71	2,119
2022-07-21	165.98	165.98	164.32	165.22	146.21	366
2022-07-20	164.64	167.09	163.17	165.65	146.59	739,087
2022-07-19	161.47	165.59	161.36	165.59	146.54	625
2022-07-18	160.54	162.47	160.54	162.47	143.78	21,407
2022-07-15	159.20	160.17	158.06	159.74	141.37	363
2022-07-14	154.13	156.41	153.90	156.41	138.42	448
2022-07-13	151.73	155.02	151.73	154.30	136.55	177
2022-07-12	155.97	156.14	154.28	155.86	137.93	1,364
2022-07-11	154.12	154.72	152.64	154.72	136.92	300
2022-07-08	152.73	154.88	152.51	154.56	136.78	1,861
2022-07-07	153.64	154.98	153.61	154.79	136.99	605
2022-07-06	150.00	150.34	149.10	150.32	133.03	228,240
2022-07-05	145.69	147.55	144.58	147.55	130.58	17,098
2022-07-01	153.65	153.65	147.04	147.54	130.57	951
2022-06-30	152.49	155.03	151.06	154.93	137.11	2,595
2022-06-29	152.43	152.79	151.29	152.75	135.18	450
2022-06-28	156.74	158.35	155.11	155.46	137.58	1,003
2022-06-27	156.99	157.44	155.91	156.09	138.13	909
2022-06-24	153.01	155.93	152.82	154.66	136.87	777
2022-06-23	152.83	153.35	149.70	149.70	132.48	115
2022-06-22	151.49	153.34	151.49	153.34	135.70	405
2022-06-21	152.13	154.46	151.82	153.24	135.61	5,349
2022-06-17	151.84	152.21	149.39	151.84	134.38	671
2022-06-16	151.66	152.47	150.50	150.55	133.23	1,783
2022-06-15	155.48	156.56	155.08	155.53	137.64	318
2022-06-14	155.15	155.15	153.33	154.75	136.95	2,105

← NewerPage 18 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.