Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.610	29.780	29.460	29.780	20.002	6,052,800
2012-01-05	29.440	29.900	29.440	29.780	20.002	6,568,700
2012-01-04	29.540	29.750	29.240	29.570	19.861	5,837,400
2012-01-03	29.600	29.940	29.500	29.760	19.989	7,226,200
2011-12-30	29.270	29.440	29.100	29.110	19.552	3,809,800
2011-12-29	29.110	29.360	28.980	29.340	19.707	3,496,800
2011-12-28	29.620	29.630	29.040	29.070	19.525	3,759,300
2011-12-27	29.540	29.800	29.420	29.630	19.901	3,630,400
2011-12-23	29.720	29.790	29.360	29.730	19.968	3,896,300
2011-12-22	28.670	29.600	28.660	29.500	19.814	8,592,600
2011-12-21	29.270	29.430	28.350	28.560	19.183	12,816,000
2011-12-20	28.350	29.490	28.350	29.390	19.740	14,606,400
2011-12-19	28.770	28.780	27.900	27.950	18.773	7,476,100
2011-12-16	28.940	29.100	28.510	28.690	19.270	12,977,200
2011-12-15	28.260	28.580	28.200	28.510	19.149	10,480,000
2011-12-14	28.330	28.730	27.940	28.040	18.833	9,297,600
2011-12-13	29.350	29.500	28.320	28.410	19.082	10,965,400
2011-12-12	29.540	29.630	28.860	29.130	19.565	13,771,600
2011-12-09	28.500	30.020	28.500	29.940	20.110	25,529,300
2011-12-08	30.470	31.030	29.830	29.920	20.096	11,444,800
2011-12-07	30.280	30.940	30.000	30.670	20.600	12,100,000
2011-12-06	30.420	30.540	30.100	30.420	20.432	8,930,700
2011-12-05	30.320	30.670	30.050	30.230	20.304	8,738,100
2011-12-02	30.390	30.530	29.920	29.970	20.130	7,346,600
2011-12-01	29.890	30.390	29.880	30.210	20.291	10,578,900
2011-11-30	29.380	30.140	29.290	30.100	20.217	13,023,400
2011-11-29	28.840	29.250	28.610	28.640	19.236	7,822,100
2011-11-28	28.650	29.100	28.410	28.700	19.277	9,861,100
2011-11-25	28.100	28.210	27.790	27.790	18.665	3,502,700
2011-11-23	28.440	28.460	27.910	27.940	18.766	10,462,000
2011-11-22	29.220	29.240	28.480	28.690	19.270	16,233,300
2011-11-21	29.770	29.850	28.940	29.220	19.626	10,792,100
2011-11-18	30.440	30.570	30.030	30.050	20.183	12,282,400
2011-11-17	31.270	31.490	30.110	30.390	20.412	13,049,200
2011-11-16	30.880	32.090	30.800	31.460	21.130	22,256,700
2011-11-15	31.050	31.510	30.980	31.150	20.922	10,368,600
2011-11-14	31.350	31.720	31.010	31.160	20.929	9,040,400
2011-11-11	30.990	31.680	30.950	31.500	21.157	7,419,400
2011-11-10	30.540	30.910	30.170	30.610	20.560	8,994,100
2011-11-09	30.850	31.000	30.260	30.310	20.358	10,254,000
2011-11-08	31.720	31.930	31.160	31.550	21.191	11,850,200
2011-11-07	31.670	31.760	31.120	31.530	21.177	7,031,900
2011-11-04	30.900	31.950	30.870	31.790	21.352	18,602,100
2011-11-03	30.480	31.180	30.060	31.120	20.902	12,362,900
2011-11-02	30.300	30.370	29.870	30.060	20.190	7,825,700
2011-11-01	29.850	30.260	29.640	29.860	20.056	12,316,000
2011-10-31	31.100	31.280	30.710	30.730	20.640	8,254,300
2011-10-28	31.670	31.880	31.160	31.500	21.157	9,854,200
2011-10-27	31.740	32.000	31.310	31.820	21.372	12,756,600
2011-10-26	31.290	31.310	30.380	31.000	20.707	14,127,800
2011-10-25	31.050	31.660	30.820	30.970	20.687	21,694,200
2011-10-24	30.630	31.710	30.630	31.690	21.168	15,743,800
2011-10-21	30.300	31.250	30.160	30.460	20.347	14,435,800
2011-10-20	30.270	30.350	29.420	29.950	20.006	13,876,900
2011-10-19	30.500	30.860	30.200	30.250	20.206	11,689,900
2011-10-18	30.420	31.000	29.920	30.890	20.634	12,008,100
2011-10-17	30.740	30.890	30.110	30.210	20.180	12,213,500
2011-10-14	30.590	30.980	30.350	30.930	20.661	16,026,000
2011-10-13	29.410	30.630	29.390	30.400	20.307	14,573,200
2011-10-12	29.880	30.230	29.690	29.700	19.839	11,651,200

← NewerPage 63 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.