Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	35.360	35.770	35.240	35.480	24.762	6,267,600
2013-06-13	34.850	35.580	34.580	35.480	24.762	7,036,400
2013-06-12	35.500	35.530	34.650	34.790	24.281	8,378,600
2013-06-11	36.000	36.020	35.170	35.260	24.609	9,795,200
2013-06-10	36.250	36.760	36.120	36.620	25.558	7,941,300
2013-06-07	35.980	36.250	35.660	36.180	25.251	5,828,200
2013-06-06	35.830	36.070	35.210	35.670	24.895	6,104,900
2013-06-05	36.610	36.610	35.810	35.870	25.034	6,851,900
2013-06-04	36.420	36.990	36.420	36.640	25.572	9,021,500
2013-06-03	35.940	36.190	35.730	36.030	25.146	8,403,800
2013-05-31	36.080	36.410	35.880	35.910	25.062	8,188,900
2013-05-30	35.920	36.630	35.920	36.470	25.453	15,275,100
2013-05-29	36.040	36.290	35.870	36.090	25.188	7,809,600
2013-05-28	36.650	36.720	36.130	36.200	25.265	5,578,500
2013-05-24	35.740	36.010	35.530	35.990	25.118	4,786,900
2013-05-23	35.730	36.160	35.530	35.990	25.118	7,566,200
2013-05-22	36.480	36.740	35.810	36.010	25.132	10,122,900
2013-05-21	36.700	36.800	36.510	36.600	25.544	6,651,600
2013-05-20	36.750	36.840	36.580	36.630	25.565	8,727,600
2013-05-17	36.680	36.830	36.570	36.770	25.663	10,018,700
2013-05-16	36.790	36.980	36.580	36.600	25.544	10,209,300
2013-05-15	36.570	36.880	36.460	36.810	25.690	11,922,000
2013-05-14	36.530	36.800	36.480	36.510	25.481	7,124,900
2013-05-13	36.920	37.030	36.540	36.540	25.502	9,398,700
2013-05-10	37.230	37.230	36.860	37.040	25.851	8,742,300
2013-05-09	37.000	37.360	36.940	37.010	25.830	7,754,600
2013-05-08	36.920	37.230	36.910	37.090	25.886	6,355,900
2013-05-07	37.110	37.150	36.860	37.040	25.851	5,820,100
2013-05-06	37.190	37.250	36.810	37.040	25.851	6,140,200
2013-05-03	36.940	37.200	36.870	37.010	25.830	11,805,400
2013-05-02	36.580	36.900	36.300	36.700	25.614	9,582,100
2013-05-01	36.250	36.800	35.860	36.410	25.411	15,212,000
2013-04-30	35.950	36.240	35.760	36.210	25.272	7,430,700
2013-04-29	35.980	36.100	35.680	35.970	25.104	5,335,500
2013-04-26	35.580	35.890	35.500	35.740	24.944	6,990,800
2013-04-25	36.160	36.260	35.930	36.110	25.006	11,218,600
2013-04-24	35.530	36.140	35.330	36.010	24.937	12,074,200
2013-04-23	35.320	36.230	35.160	35.700	24.723	15,246,700
2013-04-22	34.310	35.600	34.060	34.810	24.106	10,722,800
2013-04-19	33.830	34.400	33.560	34.250	23.718	10,701,100
2013-04-18	34.650	34.810	33.880	33.920	23.490	12,616,900
2013-04-17	35.000	35.030	34.010	34.210	23.691	17,043,900
2013-04-16	35.430	35.860	35.160	35.740	24.750	9,367,200
2013-04-15	35.580	35.880	35.270	35.270	24.425	9,517,000
2013-04-12	35.670	35.880	35.230	35.850	24.826	6,753,100
2013-04-11	35.450	35.920	35.370	35.690	24.716	10,085,600
2013-04-10	35.350	35.770	35.230	35.760	24.764	8,048,200
2013-04-09	35.110	35.400	34.800	35.160	24.349	7,745,400
2013-04-08	34.290	35.080	34.260	35.070	24.286	8,662,800
2013-04-05	34.110	34.230	33.810	34.200	23.684	11,092,000
2013-04-04	34.260	34.630	34.080	34.490	23.885	9,406,500
2013-04-03	34.740	34.890	34.000	34.150	23.649	13,625,700
2013-04-02	34.790	35.020	34.570	34.770	24.079	8,763,300
2013-04-01	35.260	35.560	34.860	35.010	24.245	11,066,900
2013-03-28	35.010	35.500	34.990	35.480	24.570	8,651,800
2013-03-27	34.820	35.120	34.560	35.080	24.293	8,214,600
2013-03-26	34.740	35.110	34.620	35.100	24.307	7,249,200
2013-03-25	34.560	34.880	34.310	34.480	23.878	7,552,800
2013-03-22	34.490	34.720	34.330	34.460	23.864	7,647,400
2013-03-21	34.780	34.930	34.240	34.290	23.746	9,540,200

← NewerPage 57 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.