Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	50.110	51.120	50.070	50.860	37.714	7,238,800
2015-08-04	50.180	50.370	49.380	49.840	36.957	5,746,600
2015-08-03	50.080	50.240	49.700	50.090	37.143	5,325,800
2015-07-31	50.380	50.380	49.810	49.980	37.061	7,466,900
2015-07-30	49.590	50.430	49.500	50.240	37.254	5,629,400
2015-07-29	49.720	50.200	49.180	49.960	37.046	6,855,300
2015-07-28	49.150	50.570	48.850	50.080	36.883	7,636,600
2015-07-27	48.880	49.360	48.470	49.030	36.110	9,394,200
2015-07-24	50.480	50.560	48.880	49.030	36.110	10,960,300
2015-07-23	49.840	51.260	49.590	50.510	37.200	13,271,800
2015-07-22	48.300	49.640	48.000	49.300	36.309	15,381,500
2015-07-21	50.030	51.080	49.900	50.230	36.994	10,632,900
2015-07-20	51.060	51.060	49.830	50.090	36.891	8,876,900
2015-07-17	49.270	49.450	48.770	49.360	36.353	7,021,300
2015-07-16	49.480	49.650	48.780	49.360	36.353	7,401,200
2015-07-15	49.230	49.800	49.150	49.490	36.449	5,461,600
2015-07-14	49.390	50.000	49.310	49.760	36.648	6,500,100
2015-07-13	49.200	49.550	49.000	49.330	36.331	4,937,600
2015-07-10	48.930	49.270	48.600	49.010	36.095	8,448,900
2015-07-09	50.050	50.400	48.090	48.110	35.432	22,612,200
2015-07-08	50.620	50.690	49.460	49.530	36.478	11,806,400
2015-07-07	51.310	51.460	49.980	51.210	37.716	8,205,800
2015-07-06	51.450	52.010	51.060	51.390	37.848	4,251,200
2015-07-02	52.190	52.240	51.770	51.970	38.275	3,642,400
2015-07-01	52.150	52.310	51.760	51.910	38.231	9,820,200
2015-06-30	51.980	51.990	51.300	51.510	37.937	5,260,600
2015-06-29	52.560	52.660	51.470	51.520	37.944	6,566,400
2015-06-26	53.390	53.750	52.430	52.900	38.960	7,860,300
2015-06-25	54.230	54.420	53.740	53.800	39.623	3,759,600
2015-06-24	54.650	54.810	53.930	53.990	39.763	4,203,500
2015-06-23	55.310	55.600	54.710	54.830	40.382	5,055,800
2015-06-22	54.620	55.520	54.620	55.500	40.875	9,503,400
2015-06-19	54.250	54.590	53.540	54.510	40.146	9,948,600
2015-06-18	53.480	54.370	53.340	54.220	39.932	5,911,000
2015-06-17	53.310	53.530	52.870	53.290	39.247	3,465,700
2015-06-16	52.910	53.200	52.660	53.090	39.100	2,702,200
2015-06-15	52.450	53.110	52.320	53.050	39.071	4,895,300
2015-06-12	53.350	53.510	52.990	53.010	39.041	4,174,100
2015-06-11	54.170	54.260	53.570	53.640	39.505	4,711,200
2015-06-10	53.140	54.390	52.920	54.190	39.910	6,930,600
2015-06-09	52.840	53.290	52.440	52.920	38.975	4,414,300
2015-06-08	53.670	53.720	52.710	52.820	38.901	4,795,400
2015-06-05	53.980	54.260	53.580	53.790	39.616	3,650,400
2015-06-04	54.660	54.880	53.830	53.980	39.756	6,640,700
2015-06-03	55.460	55.580	54.820	54.890	40.426	3,659,000
2015-06-02	55.420	55.600	54.880	55.250	40.691	4,630,100
2015-06-01	55.700	56.340	55.420	55.710	41.030	4,576,000
2015-05-29	56.020	56.340	55.570	55.920	41.184	5,928,700
2015-05-28	55.960	56.400	55.720	55.910	41.177	6,851,200
2015-05-27	54.710	56.230	54.590	55.970	41.221	7,278,200
2015-05-26	55.250	55.250	54.200	54.560	40.183	5,312,000
2015-05-22	55.230	55.600	55.230	55.370	40.779	5,419,700
2015-05-21	55.510	56.000	55.260	55.500	40.875	4,260,800
2015-05-20	55.810	56.270	55.560	55.630	40.971	4,179,300
2015-05-19	55.890	56.130	55.570	55.780	41.081	4,848,500
2015-05-18	55.510	55.900	55.280	55.790	41.089	3,861,300
2015-05-15	55.900	56.000	55.270	55.610	40.956	4,165,300
2015-05-14	55.120	55.860	55.000	55.610	40.956	4,109,300
2015-05-13	54.160	54.960	54.130	54.690	40.279	4,332,600
2015-05-12	54.200	54.590	53.750	54.170	39.896	4,315,500

← NewerPage 48 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.