Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	54.200	54.590	53.750	54.170	39.896	4,315,500
2015-05-11	54.620	54.750	54.310	54.440	40.094	4,204,100
2015-05-08	54.500	55.170	54.340	54.700	40.286	4,814,600
2015-05-07	53.970	54.400	53.820	54.060	39.815	5,846,600
2015-05-06	54.130	54.550	53.340	53.700	39.549	7,737,300
2015-05-05	54.970	55.030	53.850	54.010	39.778	7,970,100
2015-05-04	55.300	55.610	55.010	55.300	40.728	4,060,500
2015-05-01	54.710	55.430	54.420	55.310	40.735	5,726,700
2015-04-30	54.910	55.150	53.920	54.210	39.925	6,756,900
2015-04-29	54.670	55.320	54.370	55.020	40.522	5,276,300
2015-04-28	55.310	55.520	54.640	55.090	40.573	6,729,300
2015-04-27	55.320	56.300	55.090	55.560	40.669	8,397,300
2015-04-24	54.680	54.830	54.130	54.730	40.061	10,533,600
2015-04-23	54.300	54.930	53.930	54.720	40.054	22,987,500
2015-04-22	58.540	58.860	57.970	58.730	42.989	4,473,500
2015-04-21	58.870	58.870	58.030	58.160	42.572	2,853,700
2015-04-20	57.600	58.530	57.600	58.170	42.579	3,220,400
2015-04-17	57.840	58.200	57.200	57.330	41.964	5,231,200
2015-04-16	58.140	58.580	58.080	58.410	42.755	4,058,800
2015-04-15	57.110	58.690	56.990	58.500	42.821	6,654,600
2015-04-14	57.150	57.410	56.580	56.750	41.540	3,875,100
2015-04-13	57.820	57.990	57.190	57.210	41.877	3,004,400
2015-04-10	57.830	57.850	57.540	57.700	42.235	3,410,800
2015-04-09	56.720	57.840	56.530	57.780	42.294	4,362,200
2015-04-08	56.800	57.290	56.560	56.970	41.701	4,142,200
2015-04-07	56.690	57.430	56.570	56.940	41.679	3,259,600
2015-04-06	56.190	57.150	55.860	56.810	41.584	3,120,500
2015-04-02	56.680	57.200	56.420	56.720	41.518	3,545,900
2015-04-01	57.050	57.230	56.230	56.540	41.386	5,322,900
2015-03-31	57.740	57.910	57.080	57.190	41.862	4,905,300
2015-03-30	57.100	58.120	56.840	58.000	42.455	5,336,100
2015-03-27	55.770	57.180	55.560	56.760	41.547	5,144,300
2015-03-26	55.090	56.250	54.620	55.800	40.845	6,830,800
2015-03-25	58.410	58.600	55.730	55.730	40.793	11,204,000
2015-03-24	58.790	59.020	58.410	58.440	42.777	3,665,700
2015-03-23	59.180	59.260	58.630	58.660	42.938	3,807,300
2015-03-20	58.900	59.530	58.730	59.280	43.392	9,150,800
2015-03-19	58.350	58.730	58.090	58.530	42.843	3,411,400
2015-03-18	58.170	58.690	56.930	58.300	42.675	6,239,000
2015-03-17	58.190	58.230	57.480	57.970	42.433	3,261,200
2015-03-16	57.490	58.440	57.380	58.330	42.696	5,162,700
2015-03-13	57.390	57.500	56.610	57.120	41.811	4,805,400
2015-03-12	56.500	57.340	56.350	57.220	41.884	3,707,900
2015-03-11	57.430	57.770	57.120	57.170	41.847	3,151,500
2015-03-10	57.850	58.170	57.070	57.100	41.796	5,721,900
2015-03-09	57.760	58.630	57.610	58.420	42.762	4,034,000
2015-03-06	58.200	58.310	57.450	57.640	42.191	4,476,900
2015-03-05	58.300	58.790	58.020	58.340	42.704	3,685,800
2015-03-04	58.520	58.670	57.860	58.320	42.689	4,473,900
2015-03-03	59.800	59.810	58.500	58.570	42.872	6,088,200
2015-03-02	59.070	59.990	58.960	59.940	43.875	4,572,500
2015-02-27	59.490	59.490	58.720	58.800	43.040	6,494,900
2015-02-26	59.270	59.490	58.910	59.420	43.494	5,274,000
2015-02-25	58.920	59.290	58.750	59.100	43.260	3,921,100
2015-02-24	58.090	59.010	58.000	58.960	43.158	4,426,900
2015-02-23	58.460	58.490	57.910	58.270	42.653	3,053,400
2015-02-20	58.040	58.540	57.590	58.520	42.836	3,630,300
2015-02-19	57.890	58.190	57.740	58.040	42.484	2,422,300
2015-02-18	57.800	58.140	57.600	57.940	42.411	3,276,500
2015-02-17	57.670	58.460	57.550	58.200	42.601	7,962,600

← NewerPage 49 of 79 · 4,733 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.