Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.550	51.620	51.080	51.550	37.500	3,218,800
2014-11-14	50.880	51.650	50.880	51.630	37.558	3,575,000
2014-11-13	51.150	51.690	50.930	51.180	37.231	4,411,200
2014-11-12	51.320	51.450	50.750	51.280	37.303	4,093,000
2014-11-11	51.800	51.800	51.130	51.320	37.332	4,269,300
2014-11-10	50.900	51.630	50.850	51.560	37.507	4,528,100
2014-11-07	51.100	51.170	50.580	50.900	37.027	4,927,500
2014-11-06	51.050	51.350	50.560	50.910	37.034	6,300,700
2014-11-05	50.480	51.180	50.270	51.130	37.194	5,302,600
2014-11-04	49.970	50.460	49.750	50.400	36.663	6,285,500
2014-11-03	49.650	50.300	49.550	50.080	36.430	6,921,500
2014-10-31	49.150	50.210	48.750	49.660	36.125	14,551,100
2014-10-30	48.140	48.320	46.880	47.530	34.575	11,485,300
2014-10-29	48.130	48.560	47.990	48.330	35.157	8,163,900
2014-10-28	48.100	48.500	47.840	48.500	35.034	6,328,700
2014-10-27	47.640	48.060	47.130	47.950	34.636	7,576,300
2014-10-24	47.130	47.630	46.770	47.570	34.362	5,606,900
2014-10-23	47.180	47.430	46.840	47.000	33.950	7,005,900
2014-10-22	47.410	47.680	46.590	46.620	33.676	11,651,100
2014-10-21	45.540	46.840	45.080	46.770	33.784	15,036,700
2014-10-20	43.490	44.500	43.190	44.410	32.079	9,502,200
2014-10-17	43.950	44.620	43.580	43.670	31.545	12,992,200
2014-10-16	42.040	43.900	42.040	43.590	31.487	11,352,100
2014-10-15	41.740	43.130	41.700	42.760	30.887	14,593,100
2014-10-14	42.610	43.050	42.120	42.310	30.562	9,357,400
2014-10-13	42.570	43.150	41.470	41.930	30.288	15,196,200
2014-10-10	44.300	44.300	41.570	42.740	30.873	33,229,600
2014-10-09	46.710	47.040	45.980	46.020	33.242	8,886,100
2014-10-08	46.170	47.110	45.700	46.940	33.907	8,036,300
2014-10-07	46.370	46.520	45.900	46.010	33.235	8,099,700
2014-10-06	46.970	47.250	46.310	46.630	33.683	4,733,500
2014-10-03	47.000	47.400	46.620	46.820	33.820	5,889,900
2014-10-02	46.770	47.070	46.130	46.840	33.835	5,616,100
2014-10-01	47.510	47.720	46.820	46.880	33.863	7,854,600
2014-09-30	48.200	48.530	47.550	47.690	34.449	6,431,700
2014-09-29	48.010	48.470	47.910	48.260	34.860	3,160,800
2014-09-26	48.180	48.470	48.040	48.330	34.911	3,601,700
2014-09-25	48.740	48.840	48.060	48.140	34.774	5,297,300
2014-09-24	48.660	48.950	48.560	48.810	35.258	5,125,600
2014-09-23	48.320	48.960	48.320	48.660	35.149	5,646,900
2014-09-22	48.690	48.750	48.260	48.660	35.149	5,756,500
2014-09-19	49.000	49.370	48.650	48.750	35.214	12,560,600
2014-09-18	48.470	49.040	48.340	48.980	35.380	3,778,500
2014-09-17	47.970	48.630	47.910	48.370	34.940	3,854,700
2014-09-16	47.350	48.080	47.100	47.920	34.615	5,499,600
2014-09-15	47.110	47.950	47.110	47.590	34.376	3,238,700
2014-09-12	47.930	48.180	47.460	47.830	34.550	4,838,300
2014-09-11	47.800	48.220	47.700	48.150	34.781	3,165,900
2014-09-10	48.420	48.420	47.830	47.990	34.665	5,503,700
2014-09-09	48.390	48.520	48.200	48.280	34.875	3,153,700
2014-09-08	48.390	48.770	48.320	48.490	35.026	3,975,400
2014-09-05	48.310	48.590	48.210	48.580	35.091	3,648,600
2014-09-04	48.500	48.560	48.160	48.250	34.853	3,480,200
2014-09-03	48.310	48.370	47.910	48.350	34.925	3,884,300
2014-09-02	48.430	48.430	47.650	47.910	34.607	3,321,300
2014-08-29	48.310	48.340	47.890	48.180	34.802	3,433,000
2014-08-28	47.610	48.160	47.490	48.020	34.687	3,427,300
2014-08-27	47.620	47.840	47.230	47.780	34.514	4,945,900
2014-08-26	47.460	47.650	47.310	47.490	34.304	4,560,400
2014-08-25	48.370	48.500	47.260	47.370	34.217	4,986,900

← NewerPage 51 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.