Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	185.00	188.48	184.25	188.34	182.27	6,460,900
2025-05-16	189.31	189.31	186.81	188.50	182.42	4,518,700
2025-05-15	186.17	189.76	185.51	187.83	181.77	5,534,000
2025-05-14	187.47	187.73	185.05	187.34	181.30	6,552,300
2025-05-13	186.34	189.51	186.34	188.20	182.13	9,837,500
2025-05-12	185.65	189.36	185.11	187.28	181.24	16,210,400
2025-05-09	170.07	172.60	169.61	172.27	166.72	8,655,100
2025-05-08	166.92	168.43	164.64	165.64	160.30	5,171,200
2025-05-07	162.33	165.52	161.90	164.79	159.48	5,669,700
2025-05-06	160.31	162.01	159.11	161.09	155.90	4,531,400
2025-05-05	162.43	164.10	161.11	162.42	157.18	4,803,600
2025-05-02	161.74	166.35	161.08	164.51	159.21	7,642,400
2025-05-01	160.84	162.07	158.06	158.26	153.16	6,124,900
2025-04-30	156.37	160.63	154.90	160.05	154.89	6,158,600
2025-04-29	159.49	162.35	158.75	160.77	154.27	6,566,500
2025-04-28	163.35	163.54	159.72	162.44	155.87	5,170,500
2025-04-25	161.84	163.70	160.52	162.86	156.28	8,383,300
2025-04-24	164.63	165.00	158.42	162.13	155.58	18,950,400
2025-04-23	153.17	155.34	151.28	152.15	146.00	14,125,000
2025-04-22	145.87	148.24	145.08	146.76	140.83	9,139,900
2025-04-21	145.46	146.74	142.64	145.61	139.72	8,275,000
2025-04-17	147.32	150.19	145.92	148.44	142.44	5,739,200
2025-04-16	147.23	149.73	142.56	146.55	140.63	10,862,500
2025-04-15	151.42	152.70	149.85	151.18	145.07	6,958,900
2025-04-14	151.04	153.59	149.14	150.98	144.88	10,356,600
2025-04-11	144.00	149.88	139.95	147.60	141.63	21,113,300
2025-04-10	160.79	162.93	150.02	156.60	150.27	16,019,500
2025-04-09	145.17	172.82	144.25	169.50	162.65	21,578,500
2025-04-08	156.75	159.03	143.31	146.01	140.11	13,902,800
2025-04-07	150.91	162.90	145.20	154.00	147.77	18,337,200
2025-04-04	159.67	161.07	150.96	151.39	145.27	14,976,900
2025-04-03	171.84	174.19	164.00	164.20	157.56	11,895,300
2025-04-02	175.82	179.93	175.19	178.19	170.99	4,368,900
2025-04-01	179.28	179.56	174.27	177.99	170.79	5,965,400
2025-03-31	175.42	180.20	173.96	179.70	172.44	9,222,700
2025-03-28	179.66	180.73	175.58	176.33	169.20	5,490,600
2025-03-27	183.02	183.02	177.52	180.76	173.45	5,035,900
2025-03-26	184.26	186.01	183.28	184.49	177.03	5,814,200
2025-03-25	184.49	186.84	183.55	183.97	176.53	4,357,200
2025-03-24	182.95	187.48	182.53	185.51	178.01	5,694,900
2025-03-21	178.53	179.84	177.04	179.00	171.76	11,822,900
2025-03-20	179.41	181.81	178.50	180.68	173.38	4,980,000
2025-03-19	179.67	183.66	178.71	181.74	174.39	5,675,000
2025-03-18	179.70	179.77	177.61	179.45	172.20	4,077,700
2025-03-17	176.10	181.29	175.97	179.99	172.71	4,940,400
2025-03-14	175.60	176.86	175.07	176.42	169.29	4,927,900
2025-03-13	175.08	176.97	172.09	173.60	166.58	5,277,200
2025-03-12	178.25	179.62	174.75	175.70	168.60	5,436,100
2025-03-11	188.11	188.33	176.91	177.34	170.17	7,981,400
2025-03-10	187.62	189.47	183.41	186.49	178.95	9,161,400
2025-03-07	189.26	191.27	185.72	190.52	182.82	7,706,800
2025-03-06	191.76	193.92	188.50	189.34	181.69	7,120,200
2025-03-05	195.22	197.00	190.76	195.57	187.66	5,484,400
2025-03-04	196.37	198.93	193.02	194.84	186.96	7,159,200
2025-03-03	199.01	200.25	193.59	194.39	186.53	6,141,300
2025-02-28	193.29	196.25	191.49	195.99	188.07	9,024,500
2025-02-27	197.50	198.13	191.15	191.30	183.57	7,761,700
2025-02-26	199.98	200.03	195.78	198.24	190.23	5,611,600
2025-02-25	201.47	202.59	198.44	199.98	191.90	7,441,700
2025-02-24	202.14	205.41	200.35	200.74	192.63	7,675,900

← NewerPage 7 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.