Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.960	40.360	39.880	40.310	28.336	6,427,400
2013-09-09	39.390	39.840	39.250	39.750	27.942	3,656,700
2013-09-06	39.600	39.600	38.980	39.180	27.542	4,770,400
2013-09-05	39.360	39.580	39.290	39.480	27.753	4,374,400
2013-09-04	38.770	39.470	38.520	39.370	27.675	6,224,400
2013-09-03	38.620	39.090	38.480	38.640	27.162	4,466,800
2013-08-30	38.640	38.650	38.060	38.200	26.853	4,377,300
2013-08-29	38.380	38.820	38.260	38.610	27.141	3,192,400
2013-08-28	38.370	38.690	38.140	38.430	27.014	5,115,000
2013-08-27	38.810	38.810	38.120	38.250	26.888	9,172,200
2013-08-26	39.160	39.560	39.040	39.190	27.549	6,757,700
2013-08-23	38.930	39.140	38.710	39.070	27.464	5,162,800
2013-08-22	38.620	38.950	38.350	38.820	27.289	4,258,600
2013-08-21	38.300	38.760	38.000	38.450	27.029	9,314,200
2013-08-20	38.580	38.860	38.450	38.750	27.239	5,428,900
2013-08-19	38.940	39.030	38.410	38.440	27.022	5,365,800
2013-08-16	38.630	39.050	38.440	38.740	27.232	5,714,600
2013-08-15	38.670	38.900	38.360	38.650	27.169	8,551,200
2013-08-14	39.780	39.790	39.040	39.170	27.535	11,735,300
2013-08-13	39.700	39.920	39.450	39.760	27.949	4,100,300
2013-08-12	39.480	39.920	39.480	39.710	27.914	3,506,600
2013-08-09	39.550	39.940	39.510	39.780	27.963	5,768,600
2013-08-08	39.850	39.960	39.420	39.650	27.872	3,897,300
2013-08-07	39.550	39.890	39.490	39.650	27.872	4,513,300
2013-08-06	39.810	39.990	39.530	39.730	27.928	5,140,100
2013-08-05	39.720	39.900	39.660	39.860	28.020	4,514,300
2013-08-02	39.630	39.990	39.410	39.940	28.076	9,305,700
2013-08-01	39.360	39.900	39.250	39.820	27.992	8,625,100
2013-07-31	38.980	39.350	38.780	39.180	27.542	8,871,300
2013-07-30	38.730	39.050	38.620	38.760	27.246	6,160,000
2013-07-29	38.620	38.990	38.540	38.590	27.127	4,970,300
2013-07-26	38.760	39.120	38.750	39.110	27.296	6,965,000
2013-07-25	38.910	39.270	38.730	39.250	27.393	9,191,700
2013-07-24	38.970	39.210	38.660	38.930	27.170	10,252,200
2013-07-23	38.650	39.740	38.580	38.930	27.170	21,958,000
2013-07-22	37.550	37.600	37.220	37.420	26.116	7,906,500
2013-07-19	37.530	37.600	37.130	37.260	26.005	8,238,400
2013-07-18	37.890	38.100	37.560	37.600	26.242	6,911,300
2013-07-17	37.930	38.160	37.800	37.900	26.451	5,810,900
2013-07-16	37.890	37.950	37.620	37.820	26.395	5,192,600
2013-07-15	37.490	37.830	37.410	37.790	26.374	6,279,500
2013-07-12	37.200	37.490	37.010	37.490	26.165	6,618,900
2013-07-11	36.860	37.310	36.840	37.170	25.942	10,298,900
2013-07-10	36.060	36.670	36.060	36.590	25.537	7,016,500
2013-07-09	36.000	36.410	35.960	36.240	25.293	6,284,900
2013-07-08	36.130	36.160	35.410	35.690	24.909	8,024,200
2013-07-05	35.760	36.020	35.520	36.000	25.125	5,764,600
2013-07-03	34.850	35.780	34.810	35.470	24.755	4,074,200
2013-07-02	34.890	35.660	34.830	35.130	24.518	7,795,600
2013-07-01	34.950	35.380	34.940	35.040	24.455	5,246,700
2013-06-28	34.590	35.080	34.510	34.850	24.323	11,343,300
2013-06-27	35.060	35.190	34.850	34.850	24.323	6,720,200
2013-06-26	35.280	35.410	34.910	34.960	24.399	6,596,900
2013-06-25	34.630	35.160	34.470	35.020	24.441	7,825,800
2013-06-24	34.820	34.960	34.100	34.190	23.862	9,087,400
2013-06-21	34.790	35.060	34.400	34.950	24.392	14,860,300
2013-06-20	35.410	35.500	34.520	34.630	24.169	8,734,600
2013-06-19	36.230	36.290	35.610	35.710	24.923	5,850,300
2013-06-18	35.890	36.340	35.680	36.120	25.209	5,691,600
2013-06-17	35.800	36.240	35.600	35.780	24.972	6,750,900

← NewerPage 56 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.