Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	64.890	65.260	64.760	64.940	49.148	3,065,900
2016-07-18	64.850	65.520	64.850	65.190	49.337	3,452,500
2016-07-15	65.260	65.260	64.540	64.850	49.080	5,952,300
2016-07-14	65.000	65.220	64.730	64.810	49.049	3,999,900
2016-07-13	64.540	64.800	64.350	64.540	48.845	4,068,500
2016-07-12	63.770	64.410	63.730	64.380	48.724	5,405,100
2016-07-11	63.500	63.880	63.260	63.400	47.982	4,533,900
2016-07-08	62.290	63.280	62.050	63.270	47.884	5,345,300
2016-07-07	61.070	61.940	61.040	61.770	46.749	6,876,800
2016-07-06	60.990	61.350	60.460	61.060	46.211	6,064,100
2016-07-05	61.590	61.840	60.990	61.250	46.355	5,538,700
2016-07-01	62.330	62.440	61.890	62.110	47.006	4,934,500
2016-06-30	61.510	62.650	61.160	62.650	47.415	6,632,000
2016-06-29	60.700	61.310	60.400	61.250	46.355	6,690,500
2016-06-28	59.410	60.300	59.100	60.270	45.613	5,163,300
2016-06-27	59.870	60.000	58.610	59.070	44.705	7,459,800
2016-06-24	60.510	61.900	60.360	60.540	45.818	8,505,700
2016-06-23	62.650	63.310	62.370	63.300	47.906	3,638,100
2016-06-22	62.330	62.530	61.930	62.060	46.968	4,112,700
2016-06-21	62.150	62.350	61.790	62.040	46.953	3,462,200
2016-06-20	62.430	62.590	61.960	62.010	46.930	4,023,600
2016-06-17	62.080	62.130	60.900	61.620	46.635	6,101,300
2016-06-16	61.390	62.130	61.090	62.060	46.968	3,632,600
2016-06-15	62.270	62.280	61.420	61.690	46.688	4,943,600
2016-06-14	61.530	62.110	61.210	61.900	46.847	5,170,300
2016-06-13	61.800	62.310	61.410	61.530	46.567	6,697,300
2016-06-10	61.410	62.180	61.320	61.910	46.855	7,484,700
2016-06-09	62.290	62.290	61.510	62.140	47.029	5,285,600
2016-06-08	61.600	62.290	61.590	62.080	46.983	4,749,700
2016-06-07	61.500	61.770	61.400	61.560	46.590	5,021,200
2016-06-06	60.680	61.470	60.550	61.290	46.385	8,259,200
2016-06-03	61.170	61.170	60.150	60.530	45.810	2,749,500
2016-06-02	60.840	60.930	60.430	60.760	45.984	3,583,300
2016-06-01	60.510	61.240	60.210	61.070	46.219	4,011,100
2016-05-31	61.020	61.210	60.290	60.600	45.863	6,196,400
2016-05-27	60.820	61.080	60.650	61.020	46.181	3,807,100
2016-05-26	60.350	60.820	60.150	60.770	45.992	3,367,000
2016-05-25	60.150	60.510	59.970	60.440	45.742	5,785,100
2016-05-24	58.990	60.180	58.980	60.090	45.477	4,544,700
2016-05-23	58.810	59.280	58.600	58.730	44.448	3,690,900
2016-05-20	57.490	58.830	57.470	58.530	44.296	6,337,000
2016-05-19	57.540	57.880	56.790	57.230	43.313	4,326,500
2016-05-18	57.230	58.510	57.180	58.010	43.903	4,676,900
2016-05-17	57.740	58.150	57.170	57.430	43.464	4,713,900
2016-05-16	57.460	58.510	57.270	58.020	43.911	4,265,300
2016-05-13	57.080	57.600	56.980	57.120	43.229	4,062,800
2016-05-12	57.790	58.000	56.580	57.160	43.260	5,183,200
2016-05-11	57.620	58.170	57.450	57.630	43.615	4,494,200
2016-05-10	57.120	57.660	56.790	57.630	43.615	4,545,600
2016-05-09	57.170	57.530	56.880	56.910	43.070	3,773,500
2016-05-06	56.240	57.300	56.190	57.200	43.290	8,054,500
2016-05-05	56.530	57.090	56.340	56.640	42.866	4,078,200
2016-05-04	56.950	57.200	56.330	56.430	42.707	5,081,900
2016-05-03	57.220	57.590	57.000	57.200	43.290	5,696,400
2016-05-02	57.300	57.960	56.950	57.850	43.782	6,464,200
2016-04-29	57.710	58.200	56.830	57.040	43.169	10,774,700
2016-04-28	60.000	60.600	58.490	58.690	44.418	9,417,800
2016-04-27	59.030	60.000	58.760	59.920	45.061	7,123,900
2016-04-26	59.150	59.930	59.070	59.400	44.670	3,928,800
2016-04-25	58.710	59.130	58.620	59.020	44.384	4,670,200

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-23	2:1
1999-08-17	2:1
1997-11-24	2:1
1995-08-21	2:1

Dividends

Ex-date	Amount
2026-07-31	1.4200 USD
2026-05-05	1.4200 USD
2026-01-30	1.4200 USD
2025-10-31	1.4200 USD
2025-07-31	1.3600 USD
2025-04-30	1.3600 USD
2025-01-31	1.3600 USD
2024-10-31	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.