Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	30.730	30.870	30.170	30.480	20.273	9,592,800
2011-07-15	30.920	30.970	30.440	30.820	20.499	9,349,800
2011-07-14	31.160	31.490	30.620	30.720	20.432	11,017,200
2011-07-13	31.500	31.590	30.840	31.000	20.619	12,708,900
2011-07-12	31.330	31.800	30.610	31.250	20.785	26,187,100
2011-07-11	32.550	33.000	32.320	32.440	21.576	7,093,600
2011-07-08	33.010	33.270	32.460	32.880	21.869	8,422,200
2011-07-07	33.070	33.600	32.930	33.460	22.255	10,338,100
2011-07-06	32.810	33.190	32.640	32.850	21.849	8,892,100
2011-07-05	33.400	33.500	32.810	32.920	21.896	9,269,800
2011-07-01	32.990	33.660	32.710	33.520	22.295	9,562,700
2011-06-30	31.950	32.880	31.950	32.830	21.836	11,609,100
2011-06-29	32.010	32.100	31.570	31.880	21.204	9,302,900
2011-06-28	31.820	31.990	31.570	31.980	21.271	9,212,900
2011-06-27	31.640	31.910	31.210	31.740	21.111	10,247,100
2011-06-24	32.090	32.110	31.440	31.530	20.971	13,362,400
2011-06-23	31.390	32.180	31.260	32.120	21.364	12,057,200
2011-06-22	31.940	32.110	31.740	31.740	21.111	7,014,800
2011-06-21	31.360	32.120	31.200	32.030	21.304	7,883,600
2011-06-20	31.110	31.400	31.100	31.280	20.805	9,324,900
2011-06-17	31.580	31.650	30.960	31.240	20.778	10,739,100
2011-06-16	31.620	31.720	31.160	31.320	20.832	9,336,700
2011-06-15	31.830	32.200	31.500	31.590	21.011	11,576,500
2011-06-14	32.080	32.520	32.040	32.330	21.503	8,279,100
2011-06-13	32.260	32.400	31.680	31.740	21.111	10,270,800
2011-06-10	32.690	32.810	31.940	32.150	21.384	9,875,600
2011-06-09	32.770	33.270	32.410	32.910	21.889	13,681,200
2011-06-08	33.160	33.170	32.580	32.670	21.729	13,622,300
2011-06-07	33.440	33.680	33.200	33.270	22.129	8,540,200
2011-06-06	33.510	33.670	33.280	33.320	22.162	7,807,300
2011-06-03	33.790	34.080	33.470	33.500	22.282	7,389,700
2011-06-02	34.010	34.370	33.900	34.240	22.774	7,588,700
2011-06-01	35.120	35.160	33.940	33.950	22.581	8,774,200
2011-05-31	34.810	35.300	34.810	35.300	23.479	8,640,100
2011-05-27	34.440	34.760	34.440	34.720	23.093	5,142,900
2011-05-26	34.190	34.360	34.000	34.320	22.827	7,301,400
2011-05-25	33.980	34.510	33.900	34.280	22.800	6,798,600
2011-05-24	34.330	34.340	33.870	34.080	22.667	8,304,600
2011-05-23	34.600	34.600	34.250	34.250	22.780	8,218,300
2011-05-20	34.890	35.190	34.690	35.000	23.279	7,365,200
2011-05-19	35.200	35.210	34.580	34.970	23.259	6,899,500
2011-05-18	34.500	35.270	34.500	35.180	23.399	8,255,100
2011-05-17	34.830	34.830	33.920	34.440	22.907	10,541,300
2011-05-16	35.160	35.530	34.840	34.910	23.219	6,690,100
2011-05-13	35.290	35.570	35.150	35.180	23.399	8,390,400
2011-05-12	34.820	35.440	34.630	35.330	23.499	7,941,500
2011-05-11	35.440	35.590	34.760	34.900	23.213	7,755,300
2011-05-10	35.490	35.630	35.240	35.460	23.585	6,327,000
2011-05-09	35.190	35.600	35.150	35.340	23.505	7,274,500
2011-05-06	35.410	35.620	35.150	35.230	23.432	8,870,100
2011-05-05	34.710	35.560	34.590	35.020	23.292	9,879,900
2011-05-04	34.780	35.040	34.470	34.820	23.159	8,118,100
2011-05-03	35.020	35.080	34.510	34.800	23.146	8,558,900
2011-05-02	35.610	35.660	34.940	35.010	23.286	10,262,200
2011-04-29	35.480	35.790	35.420	35.530	23.632	5,916,400
2011-04-28	35.750	35.850	35.390	35.550	23.645	10,224,400
2011-04-27	35.450	35.980	35.330	35.900	23.791	10,311,600
2011-04-26	35.330	35.780	35.200	35.740	23.685	13,900,000
2011-04-25	35.520	35.610	35.260	35.420	23.473	5,778,000
2011-04-21	35.250	35.670	35.230	35.520	23.540	11,094,100

← NewerPage 65 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.