Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	153.96	156.29	153.96	154.87	137.06	1,077
2022-06-10	159.19	160.22	157.82	159.19	140.88	29,253
2022-06-09	165.01	166.43	164.44	165.18	146.18	6,115
2022-06-08	169.75	169.75	165.43	165.95	146.86	337
2022-06-07	166.12	168.89	165.30	168.89	149.46	1,224
2022-06-06	173.65	173.65	168.72	168.72	149.31	1,212
2022-06-01	177.73	177.73	173.00	173.23	153.30	501
2022-05-31	176.74	177.20	173.95	176.74	156.41	1,880
2022-05-27	174.13	177.16	174.13	176.53	156.22	22,259
2022-05-26	170.32	173.74	168.28	173.74	153.76	3,674
2022-05-25	167.75	168.81	167.25	167.86	148.55	455
2022-05-24	169.93	169.93	166.58	167.35	148.10	126,051
2022-05-23	170.27	170.55	169.29	169.42	149.93	346
2022-05-20	168.60	169.79	164.47	164.75	145.80	1,335
2022-05-19	170.45	170.45	168.00	168.91	149.48	692
2022-05-18	173.40	174.14	171.03	171.03	151.36	2,480
2022-05-17	172.28	174.09	172.10	173.56	153.59	738
2022-05-16	168.99	169.24	166.87	169.24	149.77	766
2022-05-13	168.06	170.24	168.06	169.27	149.80	1,376
2022-05-12	164.69	165.80	162.87	162.87	144.14	376,839
2022-05-11	166.73	169.32	165.50	165.50	146.46	3,862
2022-05-10	168.95	170.38	166.47	170.38	150.78	585
2022-05-09	166.18	167.47	164.96	165.56	146.52	1,429
2022-05-06	167.49	170.28	166.14	168.35	148.99	466,415
2022-05-05	174.24	174.40	169.96	171.05	150.36	1,170
2022-05-04	173.06	173.27	167.83	169.28	148.80	4,793
2022-05-03	173.88	174.50	173.81	173.81	152.78	494
2022-04-29	174.04	174.22	172.40	172.40	151.54	676
2022-04-28	170.11	174.26	170.11	174.26	153.18	1,453
2022-04-27	160.64	170.97	160.64	170.97	150.28	4,042
2022-04-26	171.69	172.10	169.50	170.52	149.89	1,103
2022-04-25	173.06	174.63	172.74	173.21	152.26	1,867
2022-04-22	176.91	176.92	175.74	176.40	155.06	243
2022-04-21	181.07	182.90	178.02	178.02	156.48	158
2022-04-20	181.40	183.49	180.52	180.97	159.07	1,693
2022-04-19	175.74	178.93	175.07	178.20	156.64	122
2022-04-14	175.11	175.52	175.07	175.39	154.17	71,412
2022-04-13	173.31	175.09	173.31	175.09	153.91	1,009
2022-04-12	175.31	176.14	173.47	173.63	152.63	2,767
2022-04-11	172.70	173.75	172.23	172.81	151.91	513
2022-04-08	177.33	177.41	174.56	174.56	153.44	798
2022-04-07	176.25	178.37	175.85	177.69	156.19	5,879
2022-04-06	177.18	178.67	174.99	178.67	157.06	211,764
2022-04-05	182.18	182.18	176.77	177.88	156.36	2,525
2022-04-04	181.78	183.01	180.57	180.57	158.73	12,724
2022-04-01	184.51	184.71	180.29	180.88	158.99	951
2022-03-31	189.06	189.06	185.58	186.06	163.55	2,195
2022-03-30	190.03	190.73	188.58	188.83	165.99	2,312
2022-03-29	187.97	188.92	187.60	188.60	165.78	2,581
2022-03-28	183.16	184.48	182.08	182.99	160.85	1,911
2022-03-25	184.21	185.16	183.32	184.32	162.02	98,596
2022-03-24	180.91	183.63	180.34	183.44	161.25	1,622
2022-03-23	182.35	182.35	179.44	179.62	157.89	196,875
2022-03-22	180.75	182.15	180.75	181.22	159.30	199
2022-03-21	180.10	180.53	177.92	179.38	157.68	104,915
2022-03-18	177.74	179.39	176.23	179.32	157.63	1,589
2022-03-17	175.84	178.16	175.55	177.61	156.12	11,971
2022-03-16	172.32	175.74	172.32	174.27	153.19	267,097
2022-03-15	169.54	172.49	168.00	171.04	150.35	843
2022-03-14	170.90	171.92	166.54	166.68	146.52	1,580

← NewerPage 19 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.