Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.920	35.150	34.810	35.060	24.279	7,556,000
2013-03-19	34.690	34.910	34.290	34.660	24.002	11,004,700
2013-03-18	34.210	34.980	34.210	34.620	23.975	9,094,600
2013-03-15	35.200	35.400	34.850	35.080	24.293	14,809,100
2013-03-14	35.500	35.730	35.320	35.380	24.501	8,676,000
2013-03-13	35.200	35.380	35.050	35.290	24.439	9,363,100
2013-03-12	35.500	35.720	35.310	35.620	24.667	10,862,800
2013-03-11	35.270	35.590	35.110	35.520	24.598	8,907,500
2013-03-08	35.300	35.320	34.820	35.290	24.439	11,510,500
2013-03-07	35.190	35.250	35.060	35.200	24.376	8,423,000
2013-03-06	35.030	35.260	34.950	35.140	24.335	8,706,000
2013-03-05	34.680	35.010	34.590	35.000	24.238	12,979,700
2013-03-04	34.440	34.570	34.110	34.560	23.933	7,424,800
2013-03-01	34.130	34.570	33.830	34.520	23.905	9,336,900
2013-02-28	34.370	34.660	34.240	34.430	23.843	13,413,000
2013-02-27	33.800	34.480	33.710	34.290	23.746	7,104,600
2013-02-26	33.710	33.980	33.620	33.760	23.379	9,811,800
2013-02-25	34.200	34.450	33.710	33.730	23.358	13,942,700
2013-02-22	33.150	34.250	33.150	34.180	23.670	20,543,100
2013-02-21	32.990	33.000	32.190	32.480	22.493	11,422,300
2013-02-20	33.980	33.990	33.050	33.060	22.894	8,968,900
2013-02-19	33.720	34.060	33.430	33.940	23.504	6,098,000
2013-02-15	33.830	33.860	33.400	33.590	23.261	6,519,100
2013-02-14	33.490	33.840	33.300	33.790	23.400	6,394,200
2013-02-13	33.620	33.880	33.540	33.720	23.351	5,424,700
2013-02-12	33.590	33.700	33.410	33.560	23.241	7,055,500
2013-02-11	34.180	34.190	33.660	33.690	23.331	8,275,000
2013-02-08	33.610	34.290	33.560	34.280	23.739	13,022,900
2013-02-07	33.480	33.550	32.920	33.420	23.144	10,626,900
2013-02-06	33.600	33.690	33.390	33.560	23.241	9,102,400
2013-02-05	33.430	33.860	33.210	33.750	23.372	8,434,100
2013-02-04	33.500	33.690	33.250	33.270	23.040	16,353,400
2013-02-01	33.180	33.750	33.080	33.720	23.351	13,854,400
2013-01-31	32.820	33.110	32.660	33.080	22.908	13,790,600
2013-01-30	32.630	32.970	32.590	32.820	22.728	8,352,700
2013-01-29	32.610	32.830	32.390	32.670	22.624	6,183,000
2013-01-28	32.840	33.310	32.810	33.040	22.735	7,773,000
2013-01-25	33.150	33.290	32.710	32.800	22.570	8,436,000
2013-01-24	33.150	33.610	33.010	33.090	22.769	7,827,500
2013-01-23	33.250	33.300	32.800	33.080	22.763	9,516,500
2013-01-22	33.350	33.470	33.130	33.460	23.024	13,045,800
2013-01-18	33.030	33.540	33.020	33.520	23.065	13,294,700
2013-01-17	32.510	33.250	32.450	33.150	22.811	9,193,900
2013-01-16	32.180	32.560	32.080	32.510	22.370	5,415,300
2013-01-15	32.140	32.380	31.970	32.280	22.212	4,922,300
2013-01-14	32.250	32.640	32.250	32.340	22.253	5,516,500
2013-01-11	32.410	32.640	32.330	32.420	22.308	5,376,500
2013-01-10	32.110	32.570	32.080	32.430	22.315	8,018,700
2013-01-09	31.580	32.010	31.570	32.000	22.019	6,754,000
2013-01-08	31.750	32.000	31.390	31.550	21.710	6,904,200
2013-01-07	31.770	32.190	31.770	31.920	21.964	7,392,900
2013-01-04	32.000	32.180	31.750	31.820	21.896	7,606,600
2013-01-03	32.150	32.280	31.780	31.890	21.944	8,832,500
2013-01-02	31.550	32.410	31.490	32.310	22.233	13,357,500
2012-12-31	30.480	30.990	30.300	30.890	21.256	7,153,000
2012-12-28	30.550	30.890	30.440	30.470	20.967	4,822,300
2012-12-27	30.740	30.930	30.440	30.740	21.152	6,179,000
2012-12-26	30.910	31.160	30.750	30.810	21.201	4,503,700
2012-12-24	30.820	30.950	30.660	30.930	21.283	1,978,900
2012-12-21	30.930	31.080	30.400	30.930	21.283	13,373,000

← NewerPage 58 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.