Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	50.410	51.570	49.970	50.670	37.819	9,791,200
2016-01-26	50.380	51.060	50.030	50.700	37.841	7,710,200
2016-01-25	50.350	51.010	50.000	50.080	37.379	7,651,300
2016-01-22	50.840	51.230	50.140	50.300	37.543	6,335,600
2016-01-21	49.660	50.860	49.010	49.830	37.192	10,093,900
2016-01-20	47.910	49.280	47.400	49.010	36.580	13,430,800
2016-01-19	48.620	48.930	47.810	48.220	35.990	9,048,800
2016-01-15	47.890	48.690	46.730	48.030	35.849	15,871,600
2016-01-14	49.980	50.670	49.530	50.030	37.341	10,440,500
2016-01-13	51.520	51.810	49.800	49.820	37.185	6,882,200
2016-01-12	51.730	51.840	50.830	51.530	38.461	5,075,800
2016-01-11	50.830	51.500	50.480	51.210	38.222	7,000,500
2016-01-08	51.520	51.980	50.240	50.360	37.588	9,620,000
2016-01-07	52.390	52.950	51.370	51.700	38.588	10,526,700
2016-01-06	52.950	53.890	52.720	53.420	39.871	8,520,800
2016-01-05	54.270	54.470	53.550	53.770	40.133	6,131,900
2016-01-04	53.550	54.340	53.370	54.340	40.558	7,915,400
2015-12-31	56.050	56.300	54.810	54.810	40.909	6,450,100
2015-12-30	57.020	57.180	56.090	56.160	41.917	3,010,200
2015-12-29	56.750	57.440	56.420	57.020	42.558	2,753,100
2015-12-28	56.410	56.670	55.770	56.420	42.111	2,930,100
2015-12-24	56.970	56.970	56.530	56.750	42.357	1,681,200
2015-12-23	56.060	56.710	55.170	56.700	42.320	5,786,200
2015-12-22	56.190	56.420	55.210	55.610	41.506	4,412,800
2015-12-21	55.350	55.830	54.930	55.820	41.663	4,305,600
2015-12-18	56.040	56.490	54.800	54.940	41.006	12,025,700
2015-12-17	58.190	58.230	56.500	56.530	42.193	6,944,300
2015-12-16	58.260	58.260	56.900	58.070	43.342	5,920,900
2015-12-15	57.300	57.940	56.850	57.550	42.954	7,602,400
2015-12-14	56.450	56.720	55.830	56.220	41.961	5,082,300
2015-12-11	56.140	56.760	56.100	56.210	41.954	5,251,300
2015-12-10	56.980	57.470	56.630	56.930	42.491	4,317,800
2015-12-09	57.500	57.670	56.290	56.760	42.364	4,562,000
2015-12-08	57.760	57.910	57.020	57.670	43.044	3,670,100
2015-12-07	58.800	58.830	58.110	58.350	43.551	3,934,500
2015-12-04	57.520	58.960	57.490	58.880	43.947	6,414,200
2015-12-03	57.970	58.220	57.120	57.690	43.059	9,691,600
2015-12-02	58.200	58.330	57.440	57.550	42.954	5,151,500
2015-12-01	57.470	58.850	57.420	58.310	43.521	5,016,900
2015-11-30	57.620	58.340	57.500	58.120	43.379	5,866,600
2015-11-27	57.280	57.770	57.010	57.550	42.954	1,509,500
2015-11-25	57.850	57.860	57.230	57.270	42.745	3,152,600
2015-11-24	57.300	57.950	56.860	57.850	43.178	4,655,300
2015-11-23	58.200	58.250	57.310	57.350	42.805	4,296,800
2015-11-20	58.350	58.350	57.810	58.120	43.379	4,252,500
2015-11-19	58.100	58.290	57.500	57.950	43.253	4,076,200
2015-11-18	57.210	58.010	56.880	57.960	43.260	4,029,700
2015-11-17	56.900	57.480	56.750	57.070	42.596	4,265,800
2015-11-16	56.020	56.890	56.000	56.880	42.454	5,995,100
2015-11-13	56.670	57.120	56.010	56.130	41.894	5,741,700
2015-11-12	57.140	57.370	56.660	56.670	42.297	4,894,800
2015-11-11	57.470	58.510	57.040	57.600	42.991	6,291,800
2015-11-10	56.490	57.220	56.380	57.030	42.566	5,058,700
2015-11-09	57.230	57.650	56.860	57.210	42.700	4,478,200
2015-11-06	57.250	57.850	56.700	57.630	43.014	6,387,000
2015-11-05	57.000	57.740	56.830	57.400	42.842	5,768,400
2015-11-04	57.210	57.410	56.800	56.950	42.506	5,096,000
2015-11-03	56.990	57.430	56.810	57.150	42.655	4,268,400
2015-11-02	56.900	57.190	56.710	56.990	42.536	5,492,600
2015-10-30	56.990	57.000	56.400	56.720	42.335	7,503,400

← NewerPage 46 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.