Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	48.260	48.350	47.960	48.020	34.687	3,196,900
2014-08-21	47.940	48.230	47.800	48.170	34.795	3,698,600
2014-08-20	47.680	47.990	47.670	47.880	34.586	5,266,400
2014-08-19	47.610	47.920	47.450	47.690	34.449	3,092,200
2014-08-18	47.550	47.740	47.360	47.560	34.355	3,806,300
2014-08-15	47.670	47.730	46.990	47.560	34.355	5,854,100
2014-08-14	47.180	47.330	47.010	47.260	34.138	2,550,700
2014-08-13	47.200	47.200	46.830	47.080	34.008	5,457,800
2014-08-12	46.250	46.740	46.250	46.670	33.712	3,788,200
2014-08-11	46.200	46.820	46.200	46.500	33.589	3,393,300
2014-08-08	45.900	46.390	45.850	46.330	33.466	4,992,300
2014-08-07	46.450	46.500	45.600	45.670	32.989	6,689,400
2014-08-06	45.880	46.440	45.780	46.170	33.351	4,940,900
2014-08-05	46.460	46.460	45.920	45.990	33.221	7,867,500
2014-08-04	46.200	46.510	46.050	46.390	33.509	5,327,100
2014-08-01	46.270	46.630	46.120	46.240	33.401	7,316,800
2014-07-31	46.840	46.940	46.020	46.250	33.408	8,564,900
2014-07-30	47.000	47.380	46.760	47.230	34.116	5,408,200
2014-07-29	47.190	47.480	46.770	46.770	33.784	6,139,700
2014-07-28	46.850	47.440	46.380	47.350	33.986	11,324,800
2014-07-25	47.730	47.730	46.770	46.820	33.606	9,472,100
2014-07-24	48.500	48.610	47.780	47.860	34.352	9,868,300
2014-07-23	49.220	49.240	48.150	48.200	34.596	12,255,400
2014-07-22	49.000	49.240	48.440	49.120	35.257	8,210,500
2014-07-21	48.080	49.340	48.080	49.170	35.293	7,681,800
2014-07-18	48.420	48.970	48.170	48.820	35.041	5,178,800
2014-07-17	48.530	48.930	48.060	48.150	34.560	5,321,300
2014-07-16	49.000	49.200	48.810	49.050	35.206	4,894,500
2014-07-15	48.980	49.120	48.420	48.660	34.927	5,461,600
2014-07-14	49.440	49.530	48.860	48.920	35.113	5,171,500
2014-07-11	48.830	49.290	48.830	49.290	35.379	4,231,400
2014-07-10	48.760	49.090	48.280	49.000	35.171	4,907,400
2014-07-09	49.060	49.410	48.830	49.280	35.372	4,378,200
2014-07-08	48.520	49.040	48.520	48.850	35.063	4,789,800
2014-07-07	48.730	49.090	48.730	48.920	35.113	2,912,700
2014-07-03	48.580	48.980	48.500	48.950	35.135	1,689,500
2014-07-02	48.330	48.670	48.330	48.510	34.819	2,825,500
2014-07-01	48.030	48.730	47.930	48.490	34.804	4,714,500
2014-06-30	47.670	47.950	47.480	47.790	34.302	3,109,800
2014-06-27	47.720	47.780	47.370	47.760	34.281	4,105,900
2014-06-26	48.040	48.050	47.380	47.790	34.302	3,533,000
2014-06-25	46.660	48.110	46.550	48.040	34.481	3,645,000
2014-06-24	47.890	48.200	47.640	47.710	34.245	3,732,800
2014-06-23	47.980	48.170	47.820	48.080	34.510	3,002,500
2014-06-20	48.060	48.220	47.560	47.940	34.410	8,463,900
2014-06-19	48.080	48.210	47.620	47.910	34.388	5,185,400
2014-06-18	48.280	48.300	47.630	47.870	34.359	3,973,100
2014-06-17	47.960	48.320	47.920	48.260	34.639	3,845,300
2014-06-16	48.050	48.290	47.800	48.130	34.546	4,473,200
2014-06-13	48.280	48.450	47.910	48.330	34.690	4,763,500
2014-06-12	47.890	48.240	47.830	48.140	34.553	5,782,600
2014-06-11	47.860	48.240	47.670	48.090	34.517	3,333,300
2014-06-10	47.780	47.980	47.650	47.970	34.431	2,697,000
2014-06-09	47.540	47.970	47.480	47.880	34.367	4,376,700
2014-06-06	47.690	47.770	47.380	47.500	34.094	2,965,800
2014-06-05	45.860	47.490	45.650	47.400	34.022	4,038,200
2014-06-04	47.190	47.190	46.770	46.850	33.627	3,497,700
2014-06-03	46.930	47.190	46.780	46.990	33.728	3,955,200
2014-06-02	47.000	47.240	46.780	46.990	33.728	3,379,700
2014-05-30	46.840	47.000	46.440	46.980	33.721	4,576,100

← NewerPage 52 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.