Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	29.260	29.430	28.990	29.240	19.304	14,399,700
2010-10-27	28.640	29.480	28.520	29.440	19.351	16,822,600
2010-10-26	28.710	28.910	28.300	28.880	18.982	17,814,300
2010-10-25	28.900	29.190	28.820	28.980	19.048	15,464,900
2010-10-22	28.210	28.710	28.170	28.660	18.838	9,318,700
2010-10-21	28.250	28.310	27.920	28.220	18.549	10,824,000
2010-10-20	28.230	28.240	27.770	28.090	18.463	14,047,900
2010-10-19	27.950	28.520	27.530	28.030	18.424	13,135,700
2010-10-18	28.640	28.710	28.040	28.360	18.641	11,535,100
2010-10-15	28.490	28.810	28.230	28.720	18.877	13,427,500
2010-10-14	28.170	28.540	27.930	28.310	18.608	13,072,100
2010-10-13	28.350	28.450	28.030	28.120	18.483	20,238,400
2010-10-12	28.620	28.850	28.330	28.680	18.851	14,847,700
2010-10-11	28.760	28.980	28.600	28.770	18.910	11,592,500
2010-10-08	28.120	28.860	27.800	28.730	18.884	16,244,800
2010-10-07	28.380	28.400	27.860	28.140	18.496	16,897,300
2010-10-06	28.230	28.560	27.860	28.310	18.608	18,289,700
2010-10-05	27.440	28.500	27.410	28.330	18.621	23,034,400
2010-10-04	27.200	27.580	27.010	27.210	17.885	15,091,800
2010-10-01	27.310	27.610	26.920	27.250	17.911	12,156,000
2010-09-30	26.890	27.400	26.740	27.140	17.839	19,052,400
2010-09-29	26.910	27.080	26.720	26.840	17.642	12,016,400
2010-09-28	26.640	27.170	26.440	27.060	17.786	12,484,500
2010-09-27	26.850	27.000	26.660	26.680	17.536	9,673,700
2010-09-24	26.080	26.940	26.080	26.930	17.701	14,901,500
2010-09-23	25.360	26.250	25.120	25.770	16.938	13,297,600
2010-09-22	25.610	25.970	25.320	25.440	16.721	10,210,100
2010-09-21	25.880	26.080	25.610	25.800	16.958	15,808,400
2010-09-20	25.700	25.930	25.220	25.860	16.997	16,572,300
2010-09-17	25.590	25.850	25.240	25.720	16.905	25,212,100
2010-09-16	24.700	24.990	24.450	24.980	16.419	12,517,500
2010-09-15	24.500	24.710	24.260	24.670	16.215	11,457,300
2010-09-14	24.370	24.930	24.110	24.690	16.228	14,274,900
2010-09-13	24.010	24.490	23.980	24.460	16.077	12,710,300
2010-09-10	23.570	23.890	23.260	23.700	15.578	17,328,700
2010-09-09	23.930	24.160	23.710	23.840	15.670	13,149,200
2010-09-08	23.610	23.770	23.350	23.680	15.565	12,763,600
2010-09-07	24.070	24.120	23.550	23.620	15.525	11,004,700
2010-09-03	24.270	24.490	23.940	24.330	15.992	11,599,200
2010-09-02	23.760	24.120	23.710	24.040	15.801	10,832,200
2010-09-01	23.360	23.860	23.160	23.750	15.611	13,779,500
2010-08-31	23.210	23.590	22.950	23.020	15.131	17,039,700
2010-08-30	23.770	23.900	23.250	23.250	15.282	19,672,200
2010-08-27	23.940	24.220	23.340	24.150	15.873	17,892,700
2010-08-26	24.310	24.340	23.750	23.830	15.663	15,337,500
2010-08-25	24.070	24.410	23.860	24.310	15.979	14,788,700
2010-08-24	24.120	24.580	24.030	24.270	15.952	14,861,700
2010-08-23	24.760	24.860	24.360	24.370	16.018	12,780,000
2010-08-20	24.440	24.870	24.440	24.700	16.235	12,589,100
2010-08-19	24.850	25.050	24.450	24.530	16.123	9,449,500
2010-08-18	24.750	25.140	24.540	24.910	16.373	10,860,600
2010-08-17	24.790	24.870	24.650	24.700	16.235	9,929,400
2010-08-16	24.180	24.590	24.030	24.530	16.123	10,180,900
2010-08-13	24.360	24.690	24.240	24.280	15.959	9,836,200
2010-08-12	24.300	24.970	24.220	24.410	16.044	18,134,400
2010-08-11	25.010	25.140	24.860	24.970	16.412	12,745,300
2010-08-10	25.380	25.540	24.970	25.350	16.662	15,417,300
2010-08-09	25.550	25.850	25.350	25.700	16.892	8,919,100
2010-08-06	25.200	25.600	25.060	25.460	16.735	12,003,500
2010-08-05	25.070	25.530	24.900	25.400	16.695	13,410,400

← NewerPage 68 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.