Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	34.950	35.280	34.770	35.130	23.281	12,237,100
2011-04-19	34.420	34.920	34.200	34.540	22.890	18,789,800
2011-04-18	34.670	35.070	34.540	34.790	23.056	17,041,000
2011-04-15	34.670	35.040	34.490	34.990	23.188	12,136,500
2011-04-14	34.150	34.800	33.960	34.710	23.003	9,662,400
2011-04-13	34.220	34.370	33.880	34.340	22.758	11,376,800
2011-04-12	34.700	34.720	33.930	34.140	22.625	18,326,800
2011-04-11	35.120	35.360	34.810	34.930	23.149	9,890,800
2011-04-08	35.280	35.430	34.990	35.170	23.308	9,394,900
2011-04-07	34.860	35.250	34.560	35.240	23.354	13,601,600
2011-04-06	34.790	34.910	34.330	34.860	23.102	11,919,300
2011-04-05	33.200	35.080	33.110	34.690	22.989	29,932,700
2011-04-04	34.340	34.470	33.630	34.110	22.605	10,518,900
2011-04-01	34.930	34.930	34.120	34.230	22.685	8,913,400
2011-03-31	34.720	34.860	34.380	34.560	22.903	6,210,400
2011-03-30	35.090	35.240	34.430	34.740	23.023	9,258,200
2011-03-29	34.170	34.960	34.010	34.960	23.168	6,827,800
2011-03-28	34.610	34.950	34.410	34.490	22.857	6,139,600
2011-03-25	34.760	34.940	34.620	34.640	22.956	4,980,200
2011-03-24	34.450	34.940	34.230	34.860	23.102	9,211,000
2011-03-23	33.700	34.270	33.480	34.210	22.671	8,396,900
2011-03-22	33.780	33.940	33.450	33.640	22.294	5,988,400
2011-03-21	33.520	34.120	33.410	33.680	22.320	7,150,200
2011-03-18	33.440	33.590	33.100	33.360	22.108	10,883,300
2011-03-17	33.130	33.490	32.860	33.070	21.916	12,766,300
2011-03-16	33.790	33.800	32.330	32.790	21.730	23,147,200
2011-03-15	33.400	34.120	32.750	33.900	22.466	17,387,700
2011-03-14	34.400	34.740	34.280	34.560	22.903	10,121,300
2011-03-11	34.070	34.940	34.020	34.390	22.791	13,817,500
2011-03-10	34.350	34.690	34.030	34.250	22.698	13,036,000
2011-03-09	35.300	35.440	34.430	34.740	23.023	12,583,300
2011-03-08	35.650	35.990	35.250	35.860	23.765	8,853,200
2011-03-07	36.400	36.590	35.160	35.480	23.513	15,939,500
2011-03-04	36.530	36.540	36.020	36.270	24.037	10,161,000
2011-03-03	36.270	36.710	36.120	36.560	24.229	12,224,500
2011-03-02	35.360	36.550	35.310	36.140	23.950	17,687,100
2011-03-01	35.810	35.880	34.940	35.000	23.195	11,102,500
2011-02-28	35.800	35.920	35.080	35.610	23.599	13,051,500
2011-02-25	35.570	35.800	35.400	35.620	23.606	9,369,200
2011-02-24	35.490	35.810	34.930	35.430	23.480	11,297,100
2011-02-23	35.810	35.810	34.890	35.400	23.460	10,972,000
2011-02-22	35.790	36.230	35.500	35.750	23.692	11,659,200
2011-02-18	36.410	36.550	36.150	36.230	24.010	8,413,700
2011-02-17	35.990	36.480	35.900	36.480	24.176	7,274,200
2011-02-16	36.050	36.300	35.850	36.050	23.891	10,480,600
2011-02-15	35.710	36.070	35.430	35.970	23.838	9,430,000
2011-02-14	35.570	35.960	35.470	35.830	23.745	6,127,800
2011-02-11	35.170	35.800	35.040	35.620	23.606	7,664,900
2011-02-10	34.900	35.240	34.750	35.190	23.321	8,146,700
2011-02-09	35.080	35.270	34.960	35.100	23.261	7,180,900
2011-02-08	35.330	35.430	35.050	35.280	23.380	7,368,100
2011-02-07	35.510	35.840	35.130	35.260	23.367	11,631,600
2011-02-04	35.150	35.540	35.100	35.440	23.486	7,638,900
2011-02-03	35.080	35.210	34.700	34.990	23.188	5,733,900
2011-02-02	34.800	35.290	34.800	35.120	23.274	8,260,800
2011-02-01	34.190	35.000	34.130	35.000	23.195	11,582,700
2011-01-31	34.020	34.270	33.790	33.910	22.473	10,917,600
2011-01-28	34.580	34.870	34.020	34.270	22.711	10,601,600
2011-01-27	34.100	34.840	34.050	34.630	22.950	8,342,800
2011-01-26	34.090	34.410	33.670	34.320	22.658	7,400,100

← NewerPage 66 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.