Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	58.810	59.600	58.440	58.680	44.128	5,359,900
2016-04-21	58.890	59.130	58.550	58.860	44.264	3,376,700
2016-04-20	58.590	59.470	58.110	59.050	44.407	4,673,400
2016-04-19	58.870	59.310	57.770	58.420	43.933	6,246,800
2016-04-18	58.640	59.070	58.620	58.950	44.331	4,430,700
2016-04-15	59.470	59.470	58.760	58.930	44.316	4,690,300
2016-04-14	58.770	59.270	58.130	59.220	44.534	4,920,100
2016-04-13	58.720	59.260	58.420	59.170	44.497	5,053,400
2016-04-12	57.820	58.670	57.430	58.440	43.948	4,476,600
2016-04-11	57.900	58.640	57.790	57.820	43.482	3,663,600
2016-04-08	57.570	58.080	57.570	57.890	43.534	3,211,100
2016-04-07	57.840	58.080	56.980	57.150	42.978	4,228,600
2016-04-06	57.590	58.370	57.250	58.360	43.888	3,684,300
2016-04-05	57.550	58.280	57.380	57.710	43.399	4,455,900
2016-04-04	57.790	58.000	57.560	57.720	43.406	3,423,700
2016-04-01	57.490	58.000	57.130	57.940	43.572	4,542,600
2016-03-31	58.120	58.210	57.370	57.420	43.181	5,410,400
2016-03-30	57.730	58.780	57.580	58.370	43.895	5,026,700
2016-03-29	56.460	57.510	56.080	57.410	43.173	4,013,800
2016-03-28	57.050	57.150	56.340	56.520	42.504	2,240,400
2016-03-24	56.490	56.730	56.190	56.700	42.639	2,279,600
2016-03-23	56.970	56.990	56.550	56.600	42.564	3,220,900
2016-03-22	56.740	57.200	56.520	56.900	42.790	3,514,900
2016-03-21	56.900	57.060	56.380	57.020	42.880	3,085,500
2016-03-18	56.790	57.250	56.520	57.090	42.933	7,924,900
2016-03-17	55.930	56.810	55.920	56.600	42.564	4,530,500
2016-03-16	55.700	56.280	55.350	56.140	42.218	3,449,900
2016-03-15	55.420	55.740	55.070	55.730	41.910	3,407,500
2016-03-14	55.800	56.000	55.260	55.610	41.820	3,477,200
2016-03-11	55.930	56.210	55.750	56.060	42.158	5,031,600
2016-03-10	55.450	55.640	54.620	55.490	41.729	4,838,400
2016-03-09	54.700	55.140	54.540	54.750	41.173	3,641,700
2016-03-08	54.990	55.150	54.420	54.530	41.007	4,480,600
2016-03-07	54.540	55.540	54.490	55.490	41.729	3,747,600
2016-03-04	55.000	55.270	54.400	54.890	41.278	4,248,100
2016-03-03	54.590	54.930	54.070	54.870	41.263	4,045,900
2016-03-02	54.340	54.630	53.980	54.420	40.925	4,163,600
2016-03-01	53.470	54.220	53.000	54.220	40.774	4,958,800
2016-02-29	53.400	53.830	52.970	53.020	39.872	4,450,400
2016-02-26	53.490	53.500	53.110	53.300	40.083	3,533,100
2016-02-25	52.810	53.110	51.860	53.110	39.940	3,917,500
2016-02-24	51.830	52.580	51.310	52.460	39.451	5,341,500
2016-02-23	53.030	53.370	52.120	52.240	39.285	3,888,500
2016-02-22	53.290	53.580	53.050	53.300	40.083	4,350,900
2016-02-19	52.830	52.940	52.410	52.760	39.676	6,300,700
2016-02-18	53.640	53.820	53.000	53.060	39.902	6,004,200
2016-02-17	52.960	53.720	52.730	53.690	40.376	6,244,700
2016-02-16	51.140	52.770	51.140	52.540	39.511	6,567,400
2016-02-12	51.060	51.400	49.990	51.140	38.458	8,060,600
2016-02-11	49.850	50.780	49.740	50.380	37.887	6,121,400
2016-02-10	51.330	51.700	50.590	50.750	38.165	7,329,600
2016-02-09	50.530	51.630	50.090	50.680	38.112	7,321,700
2016-02-08	49.260	51.230	49.100	50.900	38.278	15,765,600
2016-02-05	51.200	51.410	49.510	49.880	37.511	7,929,800
2016-02-04	50.460	51.620	50.010	51.260	38.548	9,795,800
2016-02-03	50.150	50.710	49.100	50.250	37.789	11,309,400
2016-02-02	52.120	52.500	50.640	50.640	38.082	9,460,500
2016-02-01	52.300	53.270	52.300	52.830	39.729	6,336,700
2016-01-29	51.320	52.940	50.990	52.930	39.804	10,469,100
2016-01-28	50.680	52.000	50.390	51.130	38.451	10,033,300

← NewerPage 45 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.