Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	28.640	28.730	28.480	28.680	19.592	6,481,300
2012-09-21	28.970	29.290	28.960	28.990	19.803	10,882,300
2012-09-20	28.490	28.910	28.410	28.850	19.708	7,822,900
2012-09-19	28.680	28.780	28.380	28.690	19.598	11,371,700
2012-09-18	28.940	28.980	28.580	28.660	19.578	9,955,600
2012-09-17	29.630	29.710	28.980	29.100	19.879	5,497,900
2012-09-14	29.050	29.700	29.020	29.560	20.193	10,377,800
2012-09-13	28.510	29.150	28.330	28.910	19.749	13,060,500
2012-09-12	28.470	28.810	28.240	28.590	19.530	10,427,700
2012-09-11	28.610	28.850	28.520	28.580	19.523	8,352,000
2012-09-10	29.170	29.290	28.640	28.670	19.585	7,912,400
2012-09-07	29.300	29.340	29.040	29.180	19.933	8,065,300
2012-09-06	28.690	29.570	28.640	29.560	20.193	8,748,800
2012-09-05	28.700	28.890	28.470	28.520	19.482	5,841,000
2012-09-04	28.920	29.010	28.500	28.790	19.667	5,823,000
2012-08-31	29.310	29.380	28.880	29.040	19.838	8,706,300
2012-08-30	29.170	29.380	28.930	29.010	19.817	6,076,200
2012-08-29	29.310	29.560	29.150	29.400	20.083	4,183,200
2012-08-28	29.210	29.560	29.160	29.240	19.974	6,408,900
2012-08-27	29.600	29.650	29.260	29.320	20.029	6,009,700
2012-08-24	29.210	29.680	29.120	29.560	20.193	5,739,000
2012-08-23	29.220	29.500	29.010	29.320	20.029	5,787,400
2012-08-22	29.580	29.740	29.170	29.380	20.070	6,671,400
2012-08-21	29.640	29.870	29.490	29.640	20.247	8,565,600
2012-08-20	29.970	29.990	29.470	29.530	20.172	8,885,100
2012-08-17	30.380	30.380	29.820	29.860	20.398	10,129,100
2012-08-16	30.000	30.380	29.820	30.270	20.678	9,181,600
2012-08-15	29.540	29.940	29.430	29.900	20.425	7,841,900
2012-08-14	29.740	29.850	29.350	29.480	20.138	5,899,200
2012-08-13	29.720	29.750	29.150	29.540	20.179	7,788,500
2012-08-10	29.520	29.750	29.330	29.750	20.323	6,591,100
2012-08-09	29.310	29.790	29.230	29.540	20.179	7,914,100
2012-08-08	29.110	29.400	29.060	29.360	20.056	7,852,100
2012-08-07	28.320	29.360	28.300	29.230	19.967	14,547,300
2012-08-06	28.270	28.680	28.180	28.240	19.291	9,780,900
2012-08-03	27.610	28.380	27.610	28.270	19.312	8,619,800
2012-08-02	27.380	27.840	27.000	27.250	18.615	9,437,500
2012-08-01	27.480	27.800	27.320	27.630	18.874	9,361,300
2012-07-31	27.220	27.450	27.120	27.240	18.608	10,633,900
2012-07-30	27.450	27.600	27.010	27.210	18.587	8,000,900
2012-07-27	27.180	27.490	26.790	27.340	18.676	11,710,000
2012-07-26	27.120	27.740	26.830	27.050	18.362	8,031,300
2012-07-25	26.520	27.130	26.380	26.630	18.077	7,618,400
2012-07-24	26.500	27.080	26.210	26.570	18.036	11,880,600
2012-07-23	26.670	27.000	26.140	26.820	18.206	9,563,900
2012-07-20	28.020	28.020	27.220	27.250	18.498	9,478,300
2012-07-19	27.920	28.150	27.710	28.040	19.034	8,153,800
2012-07-18	26.590	27.690	26.450	27.650	18.769	8,045,900
2012-07-17	26.590	26.680	26.060	26.590	18.050	8,203,800
2012-07-16	26.490	26.720	26.370	26.430	17.941	8,016,200
2012-07-13	26.740	27.120	26.670	27.020	18.342	7,268,000
2012-07-12	27.010	27.080	26.570	26.740	18.152	9,661,300
2012-07-11	27.350	27.750	27.150	27.300	18.532	7,951,600
2012-07-10	27.300	27.790	27.090	27.390	18.593	9,540,200
2012-07-09	27.670	27.720	27.260	27.410	18.606	6,768,900
2012-07-06	28.220	28.320	27.380	27.720	18.817	7,054,200
2012-07-05	28.500	28.520	28.090	28.410	19.285	4,695,400
2012-07-03	28.210	28.560	28.130	28.560	19.387	3,545,100
2012-07-02	28.690	28.790	28.110	28.280	19.197	6,992,600
2012-06-29	27.400	28.700	27.390	28.690	19.475	14,743,000

← NewerPage 60 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.