Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	26.940	27.000	26.550	26.870	18.240	5,903,200
2012-06-27	27.070	27.330	26.930	27.070	18.376	5,618,900
2012-06-26	26.980	27.120	26.610	27.030	18.348	7,518,600
2012-06-25	27.710	27.780	26.940	26.980	18.315	7,081,800
2012-06-22	27.750	28.130	27.570	28.050	19.041	7,851,600
2012-06-21	28.610	28.610	27.520	27.600	18.735	8,264,100
2012-06-20	28.380	28.550	28.060	28.540	19.373	7,764,200
2012-06-19	28.200	28.360	28.000	28.270	19.190	7,403,100
2012-06-18	27.760	28.220	27.650	28.020	19.020	6,562,400
2012-06-15	27.910	28.000	27.660	27.860	18.912	13,562,600
2012-06-14	27.930	28.020	27.390	27.730	18.824	7,856,900
2012-06-13	28.080	28.170	27.700	27.820	18.885	10,268,700
2012-06-12	27.840	28.410	27.720	28.240	19.170	9,531,000
2012-06-11	28.640	28.800	27.620	27.650	18.769	7,862,600
2012-06-08	28.070	28.550	27.990	28.520	19.360	6,729,200
2012-06-07	28.890	29.010	28.110	28.230	19.163	11,843,700
2012-06-06	27.720	28.630	27.570	28.600	19.414	13,390,200
2012-06-05	27.040	27.640	27.040	27.480	18.654	10,820,200
2012-06-04	27.030	27.290	26.770	27.090	18.389	8,815,100
2012-06-01	28.090	28.140	26.970	27.000	18.328	19,508,700
2012-05-31	28.810	28.870	28.300	28.480	19.333	9,772,300
2012-05-30	29.020	29.130	28.840	28.950	19.652	5,076,300
2012-05-29	29.130	29.390	28.990	29.360	19.930	6,523,900
2012-05-25	28.900	29.140	28.780	28.940	19.645	4,862,100
2012-05-24	29.180	29.270	28.680	28.890	19.611	8,393,000
2012-05-23	29.080	29.190	28.590	29.140	19.781	8,100,000
2012-05-22	29.510	29.510	29.130	29.360	19.930	5,783,200
2012-05-21	28.830	29.510	28.600	29.480	20.012	7,392,200
2012-05-18	29.500	29.540	28.640	28.730	19.502	9,441,700
2012-05-17	30.010	30.080	29.280	29.350	19.923	8,167,400
2012-05-16	30.350	30.560	29.930	29.960	20.337	6,847,600
2012-05-15	30.640	30.850	30.220	30.290	20.561	5,245,900
2012-05-14	30.470	30.800	30.270	30.630	20.792	5,845,100
2012-05-11	30.750	31.290	30.660	30.740	20.867	7,204,600
2012-05-10	30.690	30.870	30.340	30.780	20.894	9,853,800
2012-05-09	30.310	30.730	29.980	30.600	20.772	12,219,000
2012-05-08	30.360	30.710	29.940	30.630	20.792	10,458,600
2012-05-07	30.480	30.930	30.480	30.610	20.779	8,321,900
2012-05-04	31.010	31.100	30.480	30.590	20.765	11,574,300
2012-05-03	32.130	32.200	31.370	31.390	21.308	11,499,800
2012-05-02	31.650	32.150	31.610	32.090	21.783	9,121,700
2012-05-01	31.640	32.040	31.630	31.850	21.620	8,224,900
2012-04-30	32.020	32.090	31.850	31.940	21.681	8,635,400
2012-04-27	32.000	32.220	31.850	32.170	21.838	10,444,000
2012-04-26	31.620	32.000	31.620	31.950	21.688	9,420,400
2012-04-25	31.500	31.980	31.370	31.970	21.586	10,774,100
2012-04-24	32.710	32.750	31.200	31.360	21.175	18,923,700
2012-04-23	32.200	32.260	31.810	31.890	21.532	13,134,900
2012-04-20	32.990	33.050	32.320	32.470	21.924	48,477,500
2012-04-19	32.830	33.130	32.370	32.640	22.039	8,923,800
2012-04-18	32.640	32.890	32.350	32.720	22.093	5,670,800
2012-04-17	32.320	32.830	32.320	32.780	22.133	6,303,500
2012-04-16	32.570	32.660	31.800	32.200	21.742	6,878,500
2012-04-13	32.410	32.800	32.180	32.180	21.728	8,947,700
2012-04-12	32.010	32.560	31.910	32.510	21.951	5,873,200
2012-04-11	31.930	32.180	31.910	31.990	21.600	5,891,500
2012-04-10	32.020	32.380	31.620	31.690	21.397	11,486,600
2012-04-09	31.950	32.290	31.850	32.140	21.701	5,092,200
2012-04-05	32.090	32.650	32.000	32.460	21.917	6,112,500
2012-04-04	32.310	32.320	31.900	32.160	21.715	10,254,000

← NewerPage 61 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.