Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	34.300	34.800	33.690	33.980	22.434	13,185,000
2011-01-24	34.080	34.650	33.870	34.650	22.876	10,857,200
2011-01-21	34.400	34.490	33.910	33.910	22.387	9,172,000
2011-01-20	34.030	34.190	33.550	33.910	22.387	8,664,800
2011-01-19	34.280	34.700	34.070	34.160	22.552	8,340,800
2011-01-18	33.960	34.860	33.960	34.850	23.008	12,052,600
2011-01-14	33.570	34.050	33.430	34.040	22.473	9,007,000
2011-01-13	33.360	33.520	33.050	33.480	22.104	6,322,700
2011-01-12	33.700	33.790	33.350	33.660	22.222	6,076,400
2011-01-11	33.450	33.680	33.300	33.500	22.117	7,132,400
2011-01-10	32.990	33.500	32.940	33.380	22.038	7,539,900
2011-01-07	33.320	33.470	32.870	33.220	21.932	7,311,300
2011-01-06	32.820	33.340	32.730	33.250	21.952	7,386,900
2011-01-05	32.570	32.860	32.250	32.800	21.655	8,129,000
2011-01-04	32.660	32.830	32.250	32.670	21.569	7,914,000
2011-01-03	32.690	32.990	32.320	32.730	21.608	7,092,500
2010-12-31	32.500	32.630	32.330	32.500	21.457	3,312,700
2010-12-30	32.460	32.610	32.250	32.500	21.457	3,715,800
2010-12-29	32.360	32.600	32.140	32.510	21.463	3,932,500
2010-12-28	32.510	32.510	32.070	32.240	21.285	3,209,100
2010-12-27	32.220	32.440	32.000	32.380	21.377	2,668,500
2010-12-23	32.450	32.500	32.130	32.360	21.364	3,476,100
2010-12-22	32.310	32.540	32.130	32.470	21.437	5,181,000
2010-12-21	32.520	32.680	32.380	32.440	21.417	4,770,200
2010-12-20	32.650	32.690	32.210	32.330	21.344	7,542,700
2010-12-17	32.560	32.990	32.480	32.530	21.476	15,308,500
2010-12-16	32.670	32.770	32.150	32.620	21.536	11,000,800
2010-12-15	32.790	32.940	32.510	32.640	21.549	7,849,900
2010-12-14	32.720	32.860	32.550	32.800	21.655	9,316,700
2010-12-13	32.910	33.000	32.590	32.600	21.523	10,247,000
2010-12-10	33.650	33.740	32.710	32.800	21.655	15,516,400
2010-12-09	33.880	33.930	33.570	33.740	22.275	9,768,500
2010-12-08	33.050	33.750	33.010	33.750	22.282	14,122,100
2010-12-07	33.240	33.640	33.140	33.410	22.057	19,578,000
2010-12-06	32.930	33.010	32.620	32.950	21.754	13,383,300
2010-12-03	32.700	32.980	32.510	32.820	21.668	13,443,800
2010-12-02	32.580	32.860	32.540	32.850	21.688	10,807,100
2010-12-01	32.420	32.940	32.350	32.580	21.509	16,463,900
2010-11-30	31.920	32.010	31.640	31.800	20.994	12,156,400
2010-11-29	31.830	32.330	31.830	32.200	21.258	9,011,300
2010-11-26	32.260	32.510	32.200	32.200	21.258	2,946,000
2010-11-24	32.100	32.560	32.040	32.550	21.490	11,777,700
2010-11-23	31.910	32.220	31.850	31.980	21.113	11,933,600
2010-11-22	31.850	32.260	31.720	32.240	21.285	12,183,000
2010-11-19	31.510	31.950	31.460	31.940	21.087	12,181,200
2010-11-18	31.190	31.510	31.090	31.480	20.783	13,157,600
2010-11-17	30.400	31.050	30.340	30.910	20.407	10,932,400
2010-11-16	30.450	30.850	30.370	30.570	20.182	13,728,300
2010-11-15	30.970	31.210	30.830	30.850	20.367	8,417,600
2010-11-12	30.770	31.380	30.570	30.950	20.433	16,420,400
2010-11-11	30.150	30.930	29.900	30.800	20.334	14,662,700
2010-11-10	31.330	31.430	30.760	31.340	20.691	11,578,800
2010-11-09	31.500	31.590	31.190	31.340	20.691	13,105,600
2010-11-08	31.260	31.470	31.160	31.380	20.717	13,242,600
2010-11-05	30.780	31.470	30.700	31.470	20.777	17,664,000
2010-11-04	30.070	30.790	29.950	30.750	20.301	15,003,400
2010-11-03	29.680	30.000	29.520	30.000	19.806	13,185,500
2010-11-02	29.740	29.900	29.560	29.600	19.542	10,739,400
2010-11-01	29.770	29.840	29.160	29.440	19.436	12,181,700
2010-10-29	29.170	29.750	29.050	29.570	19.522	15,745,700

← NewerPage 67 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.