Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.830	45.410	44.820	45.260	32.276	5,112,200
2014-03-03	44.680	44.940	44.350	44.580	31.791	4,679,400
2014-02-28	44.880	45.190	44.580	44.960	32.062	5,772,900
2014-02-27	44.530	44.820	44.480	44.780	31.933	4,343,500
2014-02-26	44.500	44.940	44.490	44.630	31.827	4,532,100
2014-02-25	44.490	44.710	44.070	44.470	31.712	5,303,900
2014-02-24	44.220	44.830	44.200	44.450	31.698	5,311,800
2014-02-21	44.400	44.430	44.020	44.150	31.484	5,669,500
2014-02-20	43.850	44.260	43.800	44.200	31.520	5,371,100
2014-02-19	43.830	44.150	43.670	43.930	31.327	5,346,600
2014-02-18	43.750	44.070	43.240	44.010	31.384	5,826,100
2014-02-14	43.520	43.940	43.400	43.860	31.277	4,907,400
2014-02-13	43.050	43.750	43.050	43.740	31.192	5,029,100
2014-02-12	43.240	43.440	43.010	43.300	30.878	5,041,200
2014-02-11	42.760	43.290	42.310	43.130	30.757	7,149,900
2014-02-10	41.970	42.370	41.890	42.360	30.208	4,666,000
2014-02-07	41.560	42.000	41.290	41.950	29.915	6,005,000
2014-02-06	41.190	41.440	41.000	41.230	29.402	4,734,500
2014-02-05	40.630	41.130	40.330	40.970	29.217	9,254,300
2014-02-04	41.600	41.700	40.850	40.890	29.159	10,529,900
2014-02-03	42.420	42.500	41.380	41.500	29.594	12,669,400
2014-01-31	41.350	42.650	41.260	42.400	30.236	12,821,700
2014-01-30	42.610	42.930	42.430	42.690	30.443	6,703,000
2014-01-29	42.320	42.750	42.240	42.400	30.236	8,619,600
2014-01-28	42.580	42.930	42.300	42.900	30.379	6,356,100
2014-01-27	42.950	43.270	42.550	42.640	30.195	7,360,000
2014-01-24	43.790	44.030	42.880	42.950	30.414	10,676,700
2014-01-23	44.120	44.550	43.950	44.090	31.222	8,236,400
2014-01-22	43.700	44.820	43.550	44.610	31.590	9,822,000
2014-01-21	43.750	43.930	43.370	43.850	31.052	7,413,800
2014-01-17	43.200	43.850	43.010	43.450	30.768	6,614,200
2014-01-16	43.520	43.600	43.240	43.370	30.712	4,086,900
2014-01-15	43.450	43.650	43.100	43.540	30.832	6,605,400
2014-01-14	42.500	43.400	42.350	43.340	30.690	6,892,700
2014-01-13	42.960	43.100	42.120	42.240	29.912	6,759,100
2014-01-10	43.150	43.250	42.740	43.110	30.528	5,330,900
2014-01-09	43.280	43.390	42.900	43.060	30.492	3,383,800
2014-01-08	42.960	43.320	42.620	43.290	30.655	6,353,500
2014-01-07	42.980	43.110	42.640	42.700	30.237	5,078,900
2014-01-06	43.250	43.280	42.850	42.930	30.400	4,446,300
2014-01-03	43.120	43.460	42.970	43.290	30.655	4,693,300
2014-01-02	43.440	43.500	42.880	43.100	30.521	6,959,200
2013-12-31	44.040	44.090	43.790	43.910	31.094	2,631,300
2013-12-30	43.500	43.910	43.490	43.900	31.087	2,445,700
2013-12-27	43.770	43.830	43.590	43.670	30.924	1,938,000
2013-12-26	43.520	43.650	43.450	43.590	30.868	1,960,100
2013-12-24	43.310	43.600	43.250	43.430	30.754	1,339,900
2013-12-23	43.000	43.410	42.900	43.360	30.705	3,908,600
2013-12-20	42.760	43.000	42.490	42.840	30.336	8,648,200
2013-12-19	43.110	43.110	42.280	42.460	30.067	4,910,200
2013-12-18	42.510	43.100	42.050	43.100	30.521	6,390,700
2013-12-17	42.260	42.610	42.230	42.430	30.046	3,570,500
2013-12-16	42.180	42.580	42.050	42.290	29.947	4,144,400
2013-12-13	42.650	42.780	41.910	41.950	29.706	5,596,000
2013-12-12	42.330	42.750	42.300	42.420	30.039	6,970,500
2013-12-11	43.450	43.500	42.780	42.810	30.315	4,169,600
2013-12-10	43.490	43.650	43.280	43.410	30.740	5,146,200
2013-12-09	43.650	43.670	43.320	43.580	30.860	5,121,700
2013-12-06	43.010	43.560	43.010	43.490	30.797	4,794,000
2013-12-05	42.480	42.730	42.390	42.660	30.209	4,486,700

← NewerPage 54 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.