Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.600	57.980	57.210	57.970	42.433	5,330,900
2015-02-12	56.490	57.500	56.300	57.440	42.045	7,069,500
2015-02-11	55.640	56.230	55.500	56.000	40.991	4,956,100
2015-02-10	54.750	55.870	54.570	55.820	40.859	5,654,400
2015-02-09	54.310	54.760	54.030	54.270	39.725	5,146,400
2015-02-06	55.290	55.450	54.270	54.360	39.791	7,715,900
2015-02-05	54.640	55.340	54.480	55.310	40.486	5,060,000
2015-02-04	54.010	54.900	54.010	54.620	39.981	7,962,500
2015-02-03	53.710	54.480	53.610	54.440	39.849	6,017,400
2015-02-02	53.500	53.760	52.410	53.490	39.154	8,385,600
2015-01-30	53.980	54.600	53.350	53.450	39.124	12,515,800
2015-01-29	53.720	54.860	53.410	54.670	40.017	5,044,900
2015-01-28	54.750	55.250	53.850	53.940	39.483	7,393,500
2015-01-27	54.530	55.460	54.210	54.830	39.886	8,532,600
2015-01-26	54.700	55.300	54.360	55.050	40.046	6,137,000
2015-01-23	54.960	55.290	54.540	55.060	40.053	4,856,500
2015-01-22	54.320	54.980	53.340	54.970	39.988	5,484,200
2015-01-21	53.300	54.470	53.200	54.280	39.486	5,468,900
2015-01-20	53.490	54.150	53.190	53.810	39.144	7,213,400
2015-01-16	52.480	53.420	52.120	53.290	38.765	4,988,700
2015-01-15	52.910	53.240	52.200	52.390	38.111	5,796,300
2015-01-14	52.550	53.310	52.240	52.710	38.343	5,191,400
2015-01-13	53.570	54.280	52.460	52.790	38.402	5,013,900
2015-01-12	53.740	53.750	52.900	53.120	38.642	4,282,500
2015-01-09	53.480	53.980	53.090	53.600	38.991	3,913,700
2015-01-08	53.130	53.950	53.010	53.570	38.969	6,295,200
2015-01-07	52.010	52.870	51.790	52.710	38.343	4,577,100
2015-01-06	52.890	53.020	51.720	51.780	37.667	5,468,400
2015-01-05	53.190	53.490	52.600	52.650	38.300	5,599,300
2015-01-02	53.560	54.080	53.010	53.480	38.904	4,020,100
2014-12-31	54.200	54.250	53.440	53.470	38.896	4,068,600
2014-12-30	54.370	54.370	53.910	53.930	39.231	2,626,900
2014-12-29	54.700	54.810	54.380	54.460	39.617	2,381,000
2014-12-26	54.910	55.020	54.700	54.750	39.827	1,838,700
2014-12-24	54.990	55.090	54.840	54.860	39.907	1,442,900
2014-12-23	54.960	55.340	54.730	54.780	39.849	3,507,600
2014-12-22	54.490	54.950	54.330	54.820	39.878	4,359,900
2014-12-19	54.950	54.950	54.020	54.230	39.449	10,583,500
2014-12-18	54.510	54.530	54.000	54.470	39.624	8,119,900
2014-12-17	52.450	53.670	51.960	53.500	38.918	8,881,400
2014-12-16	53.000	53.760	52.420	52.470	38.169	7,171,500
2014-12-15	53.640	53.990	52.780	53.070	38.605	7,483,900
2014-12-12	53.940	54.600	52.950	53.110	38.634	8,428,000
2014-12-11	54.290	54.860	54.150	54.490	39.638	6,517,300
2014-12-10	54.920	55.200	54.030	54.100	39.355	5,838,100
2014-12-09	54.540	55.410	54.310	55.010	40.017	8,379,200
2014-12-08	55.140	56.000	54.810	55.080	40.068	5,914,100
2014-12-05	55.650	55.720	55.240	55.580	40.431	3,923,500
2014-12-04	55.300	55.780	55.160	55.410	40.308	4,114,100
2014-12-03	54.860	55.680	54.550	55.620	40.460	5,493,600
2014-12-02	54.330	54.650	54.030	54.560	39.689	4,051,100
2014-12-01	54.270	54.470	53.620	54.250	39.464	5,849,800
2014-11-28	54.550	54.740	54.260	54.420	39.587	3,628,600
2014-11-26	52.530	54.350	52.510	54.330	39.522	7,216,700
2014-11-25	52.850	53.040	52.320	52.440	38.147	5,329,000
2014-11-24	53.000	53.120	52.450	52.850	38.445	3,441,800
2014-11-21	52.640	52.980	52.040	52.560	38.234	5,287,300
2014-11-20	51.750	52.260	51.500	52.230	37.994	4,759,900
2014-11-19	51.800	51.960	51.350	51.940	37.783	6,590,400
2014-11-18	51.550	52.080	51.350	51.840	37.711	4,627,300

← NewerPage 50 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.