Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	24.820	25.250	24.620	25.180	16.550	10,671,300
2010-08-03	25.070	25.100	24.700	24.810	16.307	9,204,100
2010-08-02	24.650	25.230	24.410	25.110	16.504	9,116,900
2010-07-30	24.590	24.880	24.250	24.690	16.228	13,150,900
2010-07-29	25.350	25.400	24.640	24.880	16.353	12,190,000
2010-07-28	25.420	25.620	25.100	25.220	16.577	11,958,100
2010-07-27	25.790	25.920	25.470	25.580	16.735	13,152,100
2010-07-26	25.280	25.660	25.090	25.660	16.787	9,569,100
2010-07-23	25.250	25.460	25.000	25.380	16.604	12,517,200
2010-07-22	24.670	25.420	24.650	25.290	16.545	15,635,900
2010-07-21	24.770	24.920	24.400	24.500	16.028	15,249,900
2010-07-20	24.160	24.890	24.010	24.770	16.205	30,930,000
2010-07-19	24.870	25.580	24.870	25.550	16.715	15,506,000
2010-07-16	25.200	25.430	24.730	24.770	16.205	12,003,700
2010-07-15	25.070	25.450	24.750	25.400	16.617	14,120,800
2010-07-14	25.580	25.800	24.960	25.090	16.414	17,591,100
2010-07-13	25.080	25.540	24.950	25.390	16.610	15,212,100
2010-07-12	24.360	24.800	24.360	24.750	16.192	9,822,500
2010-07-09	24.380	24.510	24.170	24.480	16.015	7,698,500
2010-07-08	24.420	24.470	23.860	24.220	15.845	10,670,900
2010-07-07	23.200	24.270	23.150	24.250	15.864	16,852,400
2010-07-06	23.370	23.540	22.940	23.120	15.125	13,470,200
2010-07-02	23.300	23.390	22.710	23.110	15.119	11,337,000
2010-07-01	23.210	23.470	22.650	23.170	15.158	16,440,000
2010-06-30	24.010	24.070	23.160	23.280	15.230	17,478,500
2010-06-29	24.050	24.090	23.680	23.890	15.629	19,408,500
2010-06-28	24.160	24.500	24.020	24.360	15.936	11,670,500
2010-06-25	24.220	24.430	23.860	24.040	15.727	26,127,200
2010-06-24	24.600	24.750	24.170	24.280	15.884	14,724,700
2010-06-23	24.880	25.100	24.470	24.780	16.211	11,448,400
2010-06-22	25.340	25.580	24.690	24.750	16.192	11,927,500
2010-06-21	25.760	25.850	25.110	25.250	16.519	11,123,000
2010-06-18	25.510	25.690	25.270	25.450	16.649	12,038,300
2010-06-17	25.690	25.690	25.210	25.530	16.702	10,056,300
2010-06-16	25.330	25.600	25.100	25.420	16.630	19,305,300
2010-06-15	24.750	25.760	24.530	25.700	16.813	17,740,500
2010-06-14	24.740	24.890	24.510	24.570	16.074	14,604,200
2010-06-11	24.270	24.590	24.150	24.450	15.995	13,942,700
2010-06-10	24.200	24.570	24.040	24.530	16.048	17,308,800
2010-06-09	24.300	24.540	23.640	23.740	15.531	19,882,500
2010-06-08	23.990	24.000	23.090	23.880	15.622	19,113,300
2010-06-07	24.320	24.560	23.610	23.670	15.485	16,883,500
2010-06-04	24.660	24.950	24.070	24.180	15.819	14,542,600
2010-06-03	24.810	25.180	24.650	25.040	16.381	12,150,800
2010-06-02	24.520	24.780	24.240	24.760	16.198	12,846,000
2010-06-01	24.280	24.860	24.270	24.350	15.930	15,099,700
2010-05-28	24.770	24.900	24.200	24.420	15.976	14,589,500
2010-05-27	24.510	24.870	24.460	24.850	16.257	14,974,200
2010-05-26	24.540	24.820	24.040	24.140	15.792	17,978,000
2010-05-25	23.620	24.440	23.450	24.400	15.963	20,761,600
2010-05-24	24.450	24.600	24.150	24.240	15.858	12,654,300
2010-05-21	23.890	24.840	23.600	24.570	16.074	19,264,900
2010-05-20	24.140	24.700	23.900	24.260	15.871	24,563,200
2010-05-19	24.430	24.870	24.100	24.650	16.126	19,404,600
2010-05-18	25.600	25.660	24.390	24.540	16.054	25,045,000
2010-05-17	24.950	25.500	24.660	25.420	16.630	16,456,000
2010-05-14	25.270	25.360	24.500	24.880	16.277	18,323,300
2010-05-13	25.980	26.090	25.410	25.490	16.676	13,313,600
2010-05-12	25.810	26.150	25.670	26.100	17.075	12,698,500
2010-05-11	25.500	26.150	25.250	25.650	16.780	15,890,100

← NewerPage 69 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.