Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	46.570	46.660	46.390	46.660	33.491	2,975,300
2014-05-28	46.290	46.530	45.970	46.460	33.347	3,976,400
2014-05-27	46.380	46.790	46.240	46.350	33.268	4,594,900
2014-05-23	46.080	46.300	45.920	46.250	33.197	3,864,500
2014-05-22	45.740	46.260	45.620	46.140	33.118	4,279,700
2014-05-21	45.940	45.950	45.350	45.650	32.766	3,993,300
2014-05-20	45.420	45.830	45.380	45.710	32.809	4,440,100
2014-05-19	45.210	45.830	45.130	45.600	32.730	4,692,100
2014-05-16	45.120	45.220	44.750	44.990	32.292	6,593,500
2014-05-15	45.530	45.660	44.680	44.890	32.221	8,456,000
2014-05-14	45.830	46.280	45.460	45.610	32.737	6,239,800
2014-05-13	46.910	47.010	46.100	46.140	33.118	8,041,500
2014-05-12	46.130	47.150	45.980	46.950	33.699	6,529,000
2014-05-09	46.040	46.180	45.480	45.840	32.902	5,549,800
2014-05-08	45.590	46.600	45.370	46.110	33.096	6,113,600
2014-05-07	45.330	45.660	45.080	45.580	32.716	4,491,500
2014-05-06	45.630	45.860	45.320	45.380	32.572	4,431,200
2014-05-05	45.490	45.860	45.380	45.720	32.816	3,970,900
2014-05-02	45.570	45.970	45.250	45.780	32.859	6,002,400
2014-05-01	45.910	46.000	45.150	45.230	32.465	9,211,400
2014-04-30	45.960	46.170	45.430	45.450	32.622	9,909,700
2014-04-29	45.820	46.220	45.630	46.120	33.103	7,783,900
2014-04-28	46.460	46.730	45.210	45.450	32.622	13,496,500
2014-04-25	47.990	48.160	45.940	46.340	33.046	12,403,800
2014-04-24	47.780	49.110	47.630	48.470	34.565	13,421,500
2014-04-23	46.550	47.000	46.420	46.460	33.132	5,865,900
2014-04-22	45.880	46.710	45.540	46.590	33.224	4,981,400
2014-04-21	46.180	46.240	45.680	46.110	32.882	3,000,900
2014-04-17	45.350	46.060	45.080	45.830	32.682	6,542,500
2014-04-16	45.700	45.730	44.540	45.210	32.240	8,908,100
2014-04-15	45.380	45.990	45.040	45.810	32.668	6,506,100
2014-04-14	45.760	45.760	44.920	45.320	32.319	5,175,100
2014-04-11	44.770	45.740	44.730	44.980	32.076	8,361,500
2014-04-10	47.120	47.290	45.520	45.530	32.468	8,497,300
2014-04-09	46.950	47.360	46.560	47.240	33.688	4,638,900
2014-04-08	46.360	46.900	46.280	46.770	33.353	6,590,100
2014-04-07	46.290	46.900	46.020	46.250	32.982	7,278,000
2014-04-04	47.890	48.000	46.230	46.340	33.046	7,418,800
2014-04-03	47.730	47.890	47.500	47.690	34.009	2,626,800
2014-04-02	47.580	47.970	47.470	47.620	33.959	5,153,900
2014-04-01	47.320	49.770	47.120	47.530	33.895	6,467,800
2014-03-31	47.060	47.440	46.860	47.160	33.631	4,650,500
2014-03-28	46.230	47.060	46.120	46.640	33.260	4,329,500
2014-03-27	46.450	46.620	46.000	46.080	32.861	4,935,700
2014-03-26	46.980	47.250	46.230	46.390	33.082	6,824,900
2014-03-25	46.840	46.900	46.100	46.690	33.296	6,606,500
2014-03-24	46.800	47.000	46.200	46.570	33.210	6,884,000
2014-03-21	47.430	47.650	46.490	47.150	33.624	21,693,300
2014-03-20	45.550	46.970	45.410	46.950	33.481	7,694,600
2014-03-19	45.510	46.010	45.270	45.520	32.461	5,830,900
2014-03-18	45.210	45.650	45.070	45.400	32.376	4,093,400
2014-03-17	44.540	45.520	44.410	45.270	32.283	5,894,500
2014-03-14	44.950	45.290	44.290	44.310	31.598	10,047,300
2014-03-13	46.500	46.780	44.920	44.990	32.083	9,890,400
2014-03-12	45.520	46.600	45.520	46.430	33.110	9,523,400
2014-03-11	45.990	46.240	45.300	45.670	32.568	4,978,200
2014-03-10	45.910	46.000	45.530	45.870	32.711	3,370,300
2014-03-07	45.880	46.040	45.620	45.850	32.697	3,872,400
2014-03-06	45.310	45.750	45.210	45.680	32.575	4,803,100
2014-03-05	44.150	45.600	44.150	45.180	32.219	5,094,800

← NewerPage 53 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.