Texas Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 196.02 | 196.02 | 192.92 | 193.98 | 169.40 | 295 |
| 2021-12-09 | 195.61 | 196.81 | 195.00 | 195.31 | 170.56 | 10,028 |
| 2021-12-08 | 198.50 | 198.50 | 194.13 | 195.06 | 170.34 | 302 |
| 2021-12-07 | 196.40 | 199.68 | 196.40 | 199.62 | 174.32 | 303 |
| 2021-12-06 | 194.93 | 195.29 | 191.29 | 194.06 | 169.47 | 203 |
| 2021-12-03 | 194.63 | 195.33 | 191.91 | 192.28 | 167.91 | 131,065 |
| 2021-12-02 | 190.21 | 194.33 | 190.01 | 194.33 | 169.70 | 561 |
| 2021-12-01 | 195.73 | 199.84 | 194.99 | 195.77 | 170.96 | 1,339 |
| 2021-11-30 | 193.44 | 194.48 | 191.91 | 191.91 | 167.59 | 851 |
| 2021-11-29 | 191.08 | 194.05 | 190.81 | 194.05 | 169.46 | 1,159 |
| 2021-11-26 | 190.18 | 193.60 | 187.65 | 193.60 | 169.07 | 269,847 |
| 2021-11-24 | 192.86 | 193.00 | 190.45 | 191.41 | 167.15 | 1,233 |
| 2021-11-23 | 193.61 | 194.08 | 190.71 | 191.69 | 167.40 | 803 |
| 2021-11-22 | 195.39 | 196.81 | 193.50 | 194.24 | 169.62 | 1,674 |
| 2021-11-19 | 194.00 | 194.07 | 192.72 | 193.88 | 169.31 | 1,365 |
| 2021-11-18 | 189.57 | 194.06 | 189.51 | 193.25 | 168.76 | 472,730 |
| 2021-11-17 | 188.52 | 189.18 | 187.32 | 188.77 | 164.85 | 185,876 |
| 2021-11-16 | 189.09 | 189.73 | 188.64 | 189.57 | 165.55 | 5,610 |
| 2021-11-15 | 191.54 | 191.60 | 189.55 | 189.55 | 165.53 | 1,448 |
| 2021-11-12 | 188.91 | 191.77 | 187.50 | 190.71 | 166.54 | 2,197 |
| 2021-11-11 | 189.13 | 189.13 | 187.40 | 188.23 | 164.38 | 61 |
| 2021-11-10 | 189.63 | 190.24 | 186.92 | 186.92 | 163.23 | 360 |
| 2021-11-09 | 192.57 | 193.93 | 191.42 | 191.42 | 167.16 | 379 |
| 2021-11-08 | 193.91 | 195.01 | 191.95 | 192.11 | 167.76 | 43,643 |
| 2021-11-05 | 193.65 | 195.37 | 191.99 | 193.11 | 168.64 | 1,180 |
| 2021-11-04 | 188.32 | 190.15 | 188.32 | 189.75 | 165.70 | 52,787 |
| 2021-11-03 | 189.34 | 190.06 | 187.31 | 189.72 | 165.68 | 9,300 |
| 2021-11-02 | 186.11 | 188.66 | 186.11 | 187.95 | 164.13 | 661 |
| 2021-11-01 | 186.82 | 188.27 | 186.23 | 187.58 | 163.81 | 24,841 |
| 2021-10-29 | 186.48 | 188.31 | 186.33 | 188.31 | 164.45 | 31 |
| 2021-10-28 | 188.34 | 189.30 | 186.52 | 186.53 | 161.88 | 679 |
| 2021-10-27 | 185.05 | 188.08 | 183.69 | 188.02 | 163.18 | 4,951 |
| 2021-10-26 | 199.75 | 200.35 | 196.67 | 197.75 | 171.62 | 925 |
| 2021-10-25 | 200.00 | 202.15 | 199.31 | 201.15 | 174.58 | 74 |
| 2021-10-22 | 201.29 | 201.92 | 198.28 | 199.31 | 172.98 | 18,577 |
| 2021-10-21 | 199.68 | 201.49 | 199.39 | 199.89 | 173.48 | 696 |
| 2021-10-20 | 198.23 | 199.89 | 197.10 | 199.22 | 172.90 | 9,033 |
| 2021-10-19 | 194.70 | 198.34 | 193.85 | 197.72 | 171.60 | 7,926 |
| 2021-10-18 | 193.91 | 195.62 | 192.55 | 195.27 | 169.48 | 412 |
| 2021-10-15 | 192.61 | 194.56 | 192.61 | 194.04 | 168.40 | 988 |
| 2021-10-14 | 189.14 | 192.24 | 189.13 | 192.06 | 166.69 | 1,531 |
← NewerPage 21 of 21 · 1,241 trading days
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.