Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	57.740	57.830	56.310	56.570	42.223	10,108,900
2015-10-28	58.520	58.780	57.190	58.670	43.790	14,464,600
2015-10-27	58.390	59.330	58.220	58.420	43.320	8,420,500
2015-10-26	58.900	59.230	58.400	58.810	43.609	7,634,500
2015-10-23	58.150	59.670	57.570	58.980	43.735	14,490,000
2015-10-22	56.100	58.120	55.740	58.090	43.075	21,234,200
2015-10-21	52.580	53.180	51.810	51.900	38.485	8,132,900
2015-10-20	52.450	52.600	52.180	52.430	38.878	5,666,900
2015-10-19	52.560	52.930	52.240	52.640	39.034	5,701,700
2015-10-16	52.290	52.660	52.000	52.570	38.982	5,685,300
2015-10-15	52.950	53.100	52.310	52.430	38.878	7,153,400
2015-10-14	51.110	53.150	51.030	52.650	39.041	10,558,500
2015-10-13	50.990	51.420	50.810	50.910	37.751	7,162,000
2015-10-12	50.730	51.420	50.560	51.340	38.070	4,075,300
2015-10-09	51.350	51.760	50.640	50.870	37.721	5,720,100
2015-10-08	50.680	51.540	50.360	51.520	38.203	6,431,500
2015-10-07	51.000	51.600	50.310	51.040	37.847	7,065,300
2015-10-06	50.130	50.640	49.230	50.460	37.417	5,737,000
2015-10-05	49.130	50.410	49.000	50.130	37.173	6,812,500
2015-10-02	47.780	48.790	47.120	48.770	36.164	8,229,700
2015-10-01	49.840	49.870	47.890	48.440	35.919	10,007,400
2015-09-30	48.090	49.550	47.920	49.520	36.720	9,120,400
2015-09-29	47.160	47.610	46.790	47.530	35.245	7,413,600
2015-09-28	47.050	47.440	46.880	46.950	34.814	10,728,200
2015-09-25	47.020	47.550	46.800	47.170	34.978	8,924,200
2015-09-24	46.170	46.920	45.330	46.750	34.666	8,535,000
2015-09-23	46.610	46.800	46.270	46.580	34.540	4,335,300
2015-09-22	46.680	46.990	46.280	46.610	34.562	6,161,600
2015-09-21	47.870	48.080	47.050	47.450	35.185	6,105,200
2015-09-18	47.750	48.640	47.100	47.800	35.445	17,206,500
2015-09-17	48.630	49.030	48.090	48.150	35.704	5,693,500
2015-09-16	48.330	48.770	47.800	48.700	36.112	4,624,500
2015-09-15	48.000	48.740	47.660	48.300	35.816	7,104,300
2015-09-14	47.870	48.000	47.550	47.830	35.467	4,750,800
2015-09-11	47.200	47.630	46.820	47.570	35.274	6,567,300
2015-09-10	47.360	47.960	46.900	47.410	35.156	8,543,100
2015-09-09	49.020	49.630	47.470	47.610	35.304	8,250,100
2015-09-08	47.630	48.760	47.540	48.690	36.105	7,993,000
2015-09-04	46.690	47.190	46.410	46.530	34.503	6,603,400
2015-09-03	47.670	48.020	47.280	47.460	35.193	5,289,100
2015-09-02	47.240	47.350	46.410	47.350	35.111	6,012,600
2015-09-01	46.400	47.570	46.010	46.340	34.362	13,136,100
2015-08-31	47.750	48.440	47.310	47.840	35.474	10,145,900
2015-08-28	46.840	48.000	46.500	47.990	35.586	8,242,700
2015-08-27	45.780	47.150	45.500	47.060	34.896	9,822,000
2015-08-26	44.830	45.470	43.750	45.410	33.673	19,075,800
2015-08-25	46.020	46.320	43.490	43.520	32.271	14,458,300
2015-08-24	45.020	47.040	43.750	44.890	33.287	15,487,000
2015-08-21	46.960	47.630	45.960	45.960	34.080	12,109,500
2015-08-20	48.650	48.780	47.370	47.430	35.170	10,206,500
2015-08-19	50.130	50.150	49.050	49.200	36.483	6,906,300
2015-08-18	50.460	50.770	49.670	49.910	37.009	6,978,500
2015-08-17	50.450	51.030	50.180	50.900	37.744	3,364,000
2015-08-14	50.500	50.840	50.060	50.640	37.551	4,536,700
2015-08-13	51.160	51.310	50.530	50.630	37.543	4,007,500
2015-08-12	50.190	51.360	49.800	51.110	37.899	7,268,100
2015-08-11	51.540	51.550	50.340	50.640	37.551	8,013,000
2015-08-10	52.240	52.450	51.050	52.080	38.618	10,496,600
2015-08-07	49.830	50.380	49.660	50.320	37.313	5,324,400
2015-08-06	50.760	50.910	49.840	50.250	37.262	6,055,900

← NewerPage 47 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.