Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	31.250	31.360	30.970	31.280	21.524	6,978,900
2012-12-19	31.350	31.810	31.250	31.250	21.503	8,054,800
2012-12-18	31.000	31.550	30.870	31.340	21.565	9,266,200
2012-12-17	30.480	30.990	30.440	30.910	21.269	7,374,000
2012-12-14	30.450	31.100	30.360	30.800	21.194	9,093,300
2012-12-13	30.920	31.250	30.440	30.580	21.042	7,443,500
2012-12-12	31.070	31.270	30.710	31.060	21.373	11,707,000
2012-12-11	29.950	31.140	29.900	31.010	21.338	16,770,100
2012-12-10	29.820	29.950	29.710	29.820	20.519	7,256,800
2012-12-07	29.880	29.890	29.520	29.850	20.540	5,019,100
2012-12-06	29.820	30.060	29.640	29.810	20.512	5,625,300
2012-12-05	29.580	29.940	29.480	29.860	20.547	5,798,000
2012-12-04	29.640	29.790	29.390	29.610	20.375	8,286,300
2012-12-03	29.760	29.850	29.560	29.610	20.375	5,748,000
2012-11-30	30.060	30.200	29.440	29.470	20.279	11,689,200
2012-11-29	29.800	30.100	29.650	30.050	20.678	8,044,900
2012-11-28	29.340	29.830	29.050	29.780	20.492	8,315,700
2012-11-27	29.640	29.780	29.400	29.460	20.272	6,345,500
2012-11-26	29.520	29.780	29.290	29.630	20.389	6,133,500
2012-11-23	29.440	29.840	29.170	29.590	20.361	4,249,900
2012-11-21	29.300	29.420	29.060	29.200	20.093	5,355,700
2012-11-20	28.760	29.310	28.600	29.310	20.168	9,087,400
2012-11-19	28.700	28.940	28.450	28.900	19.886	8,284,500
2012-11-16	28.820	28.950	28.050	28.320	19.487	12,828,700
2012-11-15	28.750	29.080	28.650	28.790	19.811	9,833,900
2012-11-14	29.430	29.640	28.700	28.760	19.790	10,029,300
2012-11-13	29.310	29.740	29.290	29.380	20.217	9,544,100
2012-11-12	29.560	29.690	29.340	29.510	20.306	7,221,300
2012-11-09	29.130	29.900	29.000	29.510	20.306	11,330,700
2012-11-08	29.260	29.500	29.120	29.140	20.051	8,314,200
2012-11-07	29.620	29.730	28.970	29.290	20.155	10,179,200
2012-11-06	29.490	30.020	29.390	29.940	20.602	13,155,400
2012-11-05	28.660	29.510	28.460	29.470	20.279	10,014,100
2012-11-02	29.270	29.300	28.480	28.530	19.632	9,845,000
2012-11-01	28.300	29.230	28.170	29.210	20.100	9,974,900
2012-10-31	28.900	28.900	28.060	28.090	19.329	9,626,600
2012-10-26	28.090	28.920	28.060	28.920	19.756	13,015,600
2012-10-25	28.000	28.200	27.870	28.130	19.216	9,339,800
2012-10-24	27.910	27.980	27.420	27.700	18.922	8,930,500
2012-10-23	27.340	27.980	27.210	27.840	19.018	13,114,500
2012-10-22	27.690	28.240	27.630	27.790	18.984	9,642,500
2012-10-19	28.760	28.770	27.740	27.810	18.997	11,642,400
2012-10-18	28.460	28.860	28.320	28.760	19.646	10,508,200
2012-10-17	28.190	28.740	28.120	28.470	19.448	8,143,700
2012-10-16	28.320	28.780	28.250	28.730	19.626	8,000,600
2012-10-15	27.790	28.610	27.730	28.220	19.277	13,724,900
2012-10-12	27.280	27.530	27.060	27.280	18.635	7,583,200
2012-10-11	27.150	27.530	27.000	27.300	18.649	9,962,000
2012-10-10	27.390	27.440	27.060	27.170	18.560	9,056,700
2012-10-09	27.950	27.990	27.270	27.320	18.663	9,783,500
2012-10-08	27.940	28.230	27.780	27.990	19.120	6,772,400
2012-10-05	28.060	28.530	27.980	28.160	19.236	10,466,600
2012-10-04	27.590	27.910	27.430	27.910	19.066	5,766,000
2012-10-03	27.350	27.700	27.350	27.470	18.765	8,758,500
2012-10-02	27.750	27.800	27.510	27.610	18.861	8,798,800
2012-10-01	27.550	27.810	27.470	27.610	18.861	9,697,700
2012-09-28	27.720	27.820	27.400	27.560	18.827	9,304,500
2012-09-27	27.720	27.950	27.430	27.880	19.045	9,243,300
2012-09-26	27.460	27.580	26.940	27.570	18.833	16,989,600
2012-09-25	28.800	28.950	27.780	27.830	19.011	10,702,200

← NewerPage 59 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.