Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.670	43.070	42.220	42.430	30.046	6,592,500
2013-12-03	42.620	42.940	42.390	42.840	30.336	6,318,700
2013-12-02	42.950	43.000	42.720	42.810	30.315	4,389,600
2013-11-29	42.630	43.080	42.510	43.000	30.450	3,756,400
2013-11-27	42.100	42.580	41.940	42.520	30.110	4,764,300
2013-11-26	42.590	42.850	42.560	42.700	30.237	4,181,000
2013-11-25	42.660	42.740	42.420	42.550	30.131	6,201,200
2013-11-22	42.430	42.670	42.150	42.640	30.195	5,002,300
2013-11-21	42.080	42.490	42.010	42.440	30.053	3,826,700
2013-11-20	42.400	42.400	41.810	41.930	29.692	4,858,800
2013-11-19	42.480	42.700	42.090	42.150	29.848	3,605,000
2013-11-18	42.620	42.700	42.330	42.440	30.053	4,000,400
2013-11-15	42.600	42.740	42.290	42.550	30.131	4,231,800
2013-11-14	42.230	42.750	42.210	42.630	30.188	6,114,500
2013-11-13	41.650	42.410	41.510	42.390	30.018	7,129,600
2013-11-12	41.610	41.990	41.610	41.850	29.635	4,176,800
2013-11-11	41.940	42.000	41.640	41.790	29.593	4,291,000
2013-11-08	41.840	42.040	41.560	41.980	29.727	5,590,100
2013-11-07	42.260	42.300	41.510	41.650	29.494	6,335,400
2013-11-06	42.110	42.260	41.900	42.140	29.841	4,637,300
2013-11-05	41.750	42.040	41.500	41.900	29.671	5,350,400
2013-11-04	42.180	42.240	41.890	41.990	29.734	3,681,600
2013-11-01	42.360	42.370	41.820	42.030	29.763	6,033,800
2013-10-31	41.700	42.340	41.650	42.090	29.805	9,643,500
2013-10-30	41.660	42.330	41.560	41.720	29.543	11,278,100
2013-10-29	41.410	41.770	40.920	41.760	29.572	11,073,600
2013-10-28	40.130	41.070	40.090	41.010	28.828	11,604,000
2013-10-25	39.950	40.270	39.790	40.230	28.280	7,152,100
2013-10-24	39.650	40.280	39.650	39.880	28.034	6,663,600
2013-10-23	40.000	40.110	39.190	39.730	27.928	12,047,600
2013-10-22	40.180	40.460	39.780	40.280	28.315	13,064,800
2013-10-21	40.550	41.220	40.540	40.990	28.814	9,658,800
2013-10-18	40.690	40.760	40.340	40.710	28.617	5,724,400
2013-10-17	40.280	40.720	40.090	40.650	28.575	4,972,800
2013-10-16	39.990	40.770	39.740	40.750	28.645	8,301,700
2013-10-15	40.510	40.600	40.210	40.250	28.294	6,437,400
2013-10-14	40.230	40.640	40.140	40.550	28.505	6,080,400
2013-10-11	39.820	40.430	39.820	40.380	28.385	4,500,100
2013-10-10	39.570	40.240	39.560	40.120	28.202	6,383,900
2013-10-09	39.320	39.490	38.920	39.290	27.619	6,859,200
2013-10-08	39.900	39.900	39.200	39.240	27.584	6,427,000
2013-10-07	39.610	40.220	39.520	39.860	28.020	5,850,700
2013-10-04	40.250	40.250	39.830	39.930	28.069	6,539,300
2013-10-03	40.060	40.360	39.810	40.220	28.273	5,899,200
2013-10-02	40.110	40.470	40.080	40.260	28.301	4,255,100
2013-10-01	40.340	40.550	40.230	40.400	28.399	3,942,000
2013-09-30	39.880	40.410	39.680	40.290	28.322	5,521,700
2013-09-27	40.250	40.330	40.000	40.160	28.231	3,799,300
2013-09-26	40.520	40.540	40.150	40.380	28.385	3,275,500
2013-09-25	40.430	40.520	40.210	40.320	28.343	4,421,200
2013-09-24	40.450	40.560	40.230	40.310	28.336	4,440,700
2013-09-23	40.500	40.620	40.250	40.470	28.448	5,780,200
2013-09-20	40.890	40.910	40.510	40.520	28.484	7,179,000
2013-09-19	40.910	40.940	40.670	40.800	28.680	5,066,800
2013-09-18	40.700	40.900	40.550	40.850	28.716	7,654,400
2013-09-17	40.660	40.840	40.390	40.730	28.631	4,061,200
2013-09-16	40.500	40.580	40.280	40.450	28.434	5,393,100
2013-09-13	40.060	40.300	39.740	40.280	28.315	4,272,300
2013-09-12	39.930	40.110	39.660	39.910	28.055	5,855,600
2013-09-11	40.050	40.390	39.960	40.030	28.139	6,720,000

← NewerPage 55 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.