Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	33.200	33.200	32.530	32.600	22.012	7,874,900
2012-04-02	33.140	33.410	32.950	33.260	22.457	7,410,300
2012-03-30	33.320	33.900	33.260	33.610	22.694	7,785,300
2012-03-29	33.160	33.350	32.990	33.190	22.410	7,208,600
2012-03-28	33.730	33.830	33.060	33.330	22.505	6,509,900
2012-03-27	34.020	34.240	33.870	33.870	22.869	5,476,200
2012-03-26	33.570	34.000	33.450	33.990	22.950	5,712,600
2012-03-23	33.490	33.560	33.010	33.350	22.518	6,339,900
2012-03-22	33.310	33.510	33.170	33.430	22.572	5,536,800
2012-03-21	33.570	33.760	33.230	33.610	22.694	8,250,000
2012-03-20	33.650	33.710	33.260	33.580	22.673	7,977,800
2012-03-19	33.000	33.930	32.960	33.840	22.849	10,684,400
2012-03-16	32.780	33.300	32.690	33.020	22.295	11,965,600
2012-03-15	32.100	32.820	32.040	32.780	22.133	8,428,200
2012-03-14	32.210	32.640	31.920	32.010	21.613	8,657,900
2012-03-13	32.070	32.300	31.940	32.290	21.802	10,321,000
2012-03-12	32.310	32.440	31.900	31.910	21.546	7,050,900
2012-03-09	32.200	32.490	32.020	32.270	21.789	12,369,800
2012-03-08	32.950	32.980	32.560	32.600	22.012	7,189,900
2012-03-07	32.120	32.760	32.060	32.650	22.046	7,537,300
2012-03-06	31.860	32.180	31.660	32.120	21.688	8,830,100
2012-03-05	32.710	32.780	32.120	32.190	21.735	7,860,800
2012-03-02	33.130	33.350	32.780	32.820	22.160	4,721,800
2012-03-01	33.490	33.560	33.000	33.170	22.397	6,630,800
2012-02-29	33.730	33.730	33.290	33.350	22.518	7,069,700
2012-02-28	33.190	33.840	33.140	33.720	22.768	6,378,700
2012-02-27	33.060	33.400	32.800	33.110	22.356	5,986,000
2012-02-24	33.480	33.600	33.290	33.320	22.498	3,609,200
2012-02-23	32.840	33.500	32.540	33.320	22.498	5,775,600
2012-02-22	33.180	33.410	32.900	32.960	22.255	6,498,700
2012-02-21	33.630	33.630	33.200	33.280	22.471	6,831,500
2012-02-17	34.080	34.150	33.460	33.590	22.680	7,659,300
2012-02-16	33.470	34.210	33.300	33.910	22.896	8,888,700
2012-02-15	33.010	33.540	33.010	33.410	22.559	8,579,500
2012-02-14	33.090	33.240	32.710	33.220	22.430	7,100,000
2012-02-13	33.500	33.770	32.750	33.260	22.457	7,301,600
2012-02-10	33.400	33.510	33.190	33.360	22.525	5,420,100
2012-02-09	33.950	33.990	33.680	33.800	22.822	6,474,900
2012-02-08	33.430	34.060	33.410	33.850	22.856	8,367,800
2012-02-07	33.360	33.620	33.070	33.430	22.572	9,965,500
2012-02-06	33.740	33.780	33.300	33.610	22.694	8,693,800
2012-02-03	33.340	34.090	33.250	33.930	22.910	14,258,500
2012-02-02	32.850	33.200	32.840	33.060	22.322	9,876,300
2012-02-01	32.790	33.190	32.450	32.860	22.187	11,813,400
2012-01-31	32.400	32.470	32.000	32.380	21.863	12,000,000
2012-01-30	32.180	32.290	32.000	32.180	21.728	9,225,100
2012-01-27	31.980	32.830	31.950	32.610	22.019	8,431,400
2012-01-26	32.870	33.230	32.240	32.360	21.735	12,689,000
2012-01-25	32.560	32.900	32.000	32.800	22.030	17,599,800
2012-01-24	33.340	33.480	32.460	32.520	21.842	20,920,600
2012-01-23	33.390	33.800	33.010	33.190	22.292	14,837,600
2012-01-20	33.590	33.740	33.260	33.640	22.595	11,312,300
2012-01-19	33.440	34.100	33.310	33.820	22.716	14,179,800
2012-01-18	31.970	33.830	31.960	33.720	22.648	27,363,300
2012-01-17	31.340	31.380	31.000	31.070	20.868	5,753,900
2012-01-13	31.110	31.360	30.810	30.950	20.788	8,155,900
2012-01-12	30.790	31.440	30.640	31.370	21.070	8,783,200
2012-01-11	30.520	30.780	30.290	30.730	20.640	6,446,000
2012-01-10	30.250	30.690	30.060	30.670	20.600	10,151,400
2012-01-09	29.720	30.270	29.700	30.160	20.257	8,040,700

← NewerPage 62 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.