Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	29.580	29.900	29.440	29.620	19.785	9,499,200
2011-10-10	29.310	30.150	29.260	29.810	19.912	15,206,000
2011-10-07	28.480	29.200	28.210	28.950	19.338	17,818,200
2011-10-06	27.820	28.370	27.720	28.320	18.917	17,399,400
2011-10-05	27.310	28.240	27.010	28.200	18.837	14,356,900
2011-10-04	26.160	27.290	26.080	27.250	18.202	19,500,000
2011-10-03	26.890	27.290	26.400	26.460	17.675	20,014,800
2011-09-30	26.890	27.320	26.640	26.650	17.802	11,801,600
2011-09-29	27.750	27.970	26.750	27.190	18.162	10,490,600
2011-09-28	28.140	28.150	27.300	27.330	18.256	13,501,300
2011-09-27	28.020	28.340	27.740	28.030	18.723	13,922,300
2011-09-26	27.310	27.440	26.630	27.400	18.303	15,797,300
2011-09-23	26.350	27.250	26.160	27.220	18.182	17,627,300
2011-09-22	26.140	26.520	25.780	26.230	17.521	14,769,700
2011-09-21	27.620	27.910	26.850	26.880	17.955	12,155,600
2011-09-20	27.840	28.240	27.430	27.540	18.396	11,149,200
2011-09-19	27.640	27.810	27.350	27.700	18.503	11,942,000
2011-09-16	28.000	28.160	27.650	27.820	18.583	12,759,400
2011-09-15	27.720	27.830	27.400	27.710	18.510	14,892,000
2011-09-14	26.780	27.620	26.720	27.270	18.216	18,588,600
2011-09-13	26.350	26.730	26.290	26.650	17.802	12,052,700
2011-09-12	25.900	26.500	25.600	26.280	17.554	16,605,700
2011-09-09	25.490	26.490	25.490	26.080	17.421	23,446,100
2011-09-08	25.680	26.410	25.650	25.800	17.234	13,739,700
2011-09-07	25.460	25.990	25.460	25.890	17.294	12,871,000
2011-09-06	24.350	24.960	24.340	24.910	16.639	11,354,200
2011-09-02	25.190	25.350	25.010	25.080	16.753	8,404,900
2011-09-01	26.230	26.330	25.550	25.570	17.080	15,109,700
2011-08-31	26.310	26.610	26.010	26.210	17.508	9,876,300
2011-08-30	26.100	26.330	25.730	26.200	17.501	7,300,000
2011-08-29	25.780	26.170	25.690	26.160	17.474	9,048,600
2011-08-26	25.170	25.730	24.690	25.520	17.047	15,462,500
2011-08-25	26.080	26.160	25.280	25.310	16.907	12,546,000
2011-08-24	26.230	26.300	25.780	26.110	17.441	11,949,500
2011-08-23	25.310	26.240	25.000	26.240	17.528	13,844,400
2011-08-22	25.300	25.560	25.070	25.160	16.806	9,588,100
2011-08-19	25.160	25.800	24.790	24.820	16.579	14,538,600
2011-08-18	26.050	26.220	25.190	25.390	16.960	18,962,600
2011-08-17	26.700	27.500	26.560	26.930	17.989	9,162,100
2011-08-16	27.170	27.270	26.690	26.930	17.989	10,995,500
2011-08-15	27.340	27.580	27.190	27.490	18.363	7,839,100
2011-08-12	27.780	27.800	27.070	27.180	18.156	11,555,500
2011-08-11	26.610	27.610	26.390	27.300	18.236	20,370,500
2011-08-10	26.540	27.190	25.980	26.500	17.701	28,457,800
2011-08-09	26.520	27.140	25.460	27.090	18.096	23,017,700
2011-08-08	26.360	26.980	25.960	26.190	17.494	25,663,400
2011-08-05	28.160	28.390	26.490	27.190	18.162	31,502,600
2011-08-04	28.820	29.090	27.920	27.920	18.650	17,343,200
2011-08-03	28.950	29.420	28.620	29.300	19.572	13,077,500
2011-08-02	29.430	29.770	29.100	29.100	19.438	13,498,600
2011-08-01	29.980	30.140	29.370	29.890	19.966	13,751,200
2011-07-29	29.820	30.170	29.680	29.750	19.872	13,036,900
2011-07-28	30.340	30.700	30.110	30.120	20.119	9,898,800
2011-07-27	31.190	31.190	30.250	30.390	20.213	13,121,000
2011-07-26	31.500	32.020	31.470	31.570	20.998	11,919,400
2011-07-25	31.340	31.680	31.270	31.470	20.931	11,566,300
2011-07-22	31.300	31.940	31.270	31.780	21.138	9,893,200
2011-07-21	31.290	31.800	30.760	31.610	21.024	11,624,400
2011-07-20	31.610	31.620	31.050	31.220	20.765	8,028,600
2011-07-19	30.890	31.510	30.800	31.420	20.898	11,095,800

← NewerPage 64 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.