Texas Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	173.90	175.30	171.70	171.70	150.93	1,563
2022-03-10	169.64	172.64	169.32	170.67	150.02	4,286
2022-03-09	167.34	173.66	167.34	172.97	152.05	877
2022-03-08	165.75	172.36	162.92	172.36	151.51	1,627
2022-03-07	170.86	171.03	166.12	166.12	146.02	1,306
2022-03-04	169.50	171.45	168.59	169.81	149.27	10,005
2022-03-03	171.72	172.34	169.82	172.34	151.49	6,159
2022-03-02	168.49	171.05	167.70	170.65	150.00	1,088
2022-03-01	169.36	169.36	164.91	165.58	145.55	3,205
2022-02-28	168.63	170.20	167.91	168.87	148.44	575
2022-02-25	170.43	170.69	167.68	169.92	149.36	122,189
2022-02-24	165.64	165.64	161.34	165.10	145.13	19,734
2022-02-23	168.34	169.60	167.34	169.60	149.08	1,715
2022-02-22	166.06	170.21	165.42	165.42	145.41	585
2022-02-18	165.33	165.33	164.19	164.56	144.65	7,398
2022-02-17	168.34	168.34	165.53	165.80	145.74	830
2022-02-16	166.50	166.59	164.64	166.43	146.30	295,316
2022-02-15	165.18	166.50	164.23	165.86	145.80	715
2022-02-14	164.27	165.42	161.15	161.28	141.77	2,918
2022-02-11	169.83	171.14	165.39	165.39	145.38	3,637
2022-02-10	176.82	176.82	172.16	172.94	152.02	2,144
2022-02-09	172.63	176.58	172.63	176.58	155.22	390,095
2022-02-08	170.22	172.49	169.10	172.20	151.37	4,821
2022-02-07	172.76	172.76	169.01	170.35	149.74	836
2022-02-04	172.12	172.65	167.68	171.60	150.84	5,037
2022-02-03	185.45	185.68	174.99	177.55	156.07	807
2022-02-02	181.67	186.86	181.55	186.86	164.26	560
2022-02-01	179.59	179.59	177.28	179.14	157.47	8,902
2022-01-31	176.98	178.53	176.84	177.24	155.80	6,479
2022-01-28	173.25	175.67	169.57	174.86	153.71	1,634
2022-01-27	180.55	181.00	173.69	175.61	153.36	1,146
2022-01-26	182.48	183.12	179.22	180.97	158.04	17,268
2022-01-25	175.46	176.64	173.60	176.64	154.25	100,561
2022-01-24	175.08	176.26	171.37	174.39	152.29	3,971
2022-01-21	174.17	178.88	173.57	176.57	154.19	8,688
2022-01-20	179.05	179.95	177.75	178.42	155.81	1,757
2022-01-19	183.15	183.31	178.70	180.07	157.25	1,568
2022-01-18	183.64	184.59	181.55	182.42	159.30	1,900
2022-01-14	183.26	185.40	183.26	185.33	161.84	348
2022-01-13	188.77	189.31	186.12	186.12	162.53	1,842
2022-01-12	186.27	187.32	184.54	185.99	162.42	2,412
2022-01-11	182.57	185.66	181.46	185.20	161.73	1,593
2022-01-10	177.49	181.90	177.21	181.44	158.45	17,894
2022-01-07	182.02	183.79	179.16	180.14	157.31	3,255
2022-01-06	186.70	188.24	186.25	187.14	163.43	440
2022-01-05	191.27	191.27	189.20	189.32	165.33	43,870
2022-01-04	191.24	192.05	188.58	189.42	165.42	1,004
2021-12-31	189.50	189.78	188.79	189.21	165.23	31
2021-12-30	190.87	191.26	190.62	190.66	166.50	412
2021-12-29	191.62	193.08	191.29	191.36	167.11	1,179
2021-12-24	187.40	187.40	187.40	187.40	163.65	86,225
2021-12-23	187.80	188.73	187.00	188.04	164.21	2,482
2021-12-22	185.29	186.22	184.33	185.86	162.31	2,893
2021-12-21	187.44	187.44	184.44	185.60	162.08	8,641
2021-12-20	183.34	184.15	182.87	183.88	160.58	79,997
2021-12-17	187.43	189.17	186.84	187.56	163.79	5,233
2021-12-16	194.14	194.14	189.12	189.82	165.76	5,107
2021-12-15	191.99	192.00	188.18	189.58	165.55	8,325
2021-12-14	191.19	191.64	188.24	189.07	165.11	2,400
2021-12-13	196.27	196.41	193.14	193.89	169.32	4,992

← NewerPage 20 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.