Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	25.680	26.000	25.450	25.820	16.892	17,622,700
2010-05-07	24.910	25.270	23.960	24.740	16.185	26,491,900
2010-05-06	25.780	26.120	23.490	25.070	16.401	27,373,200
2010-05-05	25.530	26.180	25.190	25.870	16.924	21,484,600
2010-05-04	26.180	26.220	25.440	25.740	16.839	21,086,300
2010-05-03	26.230	26.720	26.100	26.450	17.304	12,975,600
2010-04-30	26.910	26.950	26.010	26.010	17.016	18,069,000
2010-04-29	26.640	27.050	26.360	27.010	17.670	15,133,100
2010-04-28	26.750	26.760	26.090	26.400	17.271	17,187,200
2010-04-27	26.800	27.440	26.410	26.540	17.284	37,647,800
2010-04-26	26.860	27.350	26.790	27.160	17.688	21,070,400
2010-04-23	26.470	26.750	26.030	26.670	17.369	14,470,700
2010-04-22	25.950	26.600	25.400	26.500	17.258	17,497,200
2010-04-21	26.740	26.900	26.060	26.420	17.206	10,479,800
2010-04-20	26.600	26.840	26.400	26.650	17.356	11,003,900
2010-04-19	26.470	26.680	25.910	26.430	17.212	13,289,700
2010-04-16	26.730	26.810	26.350	26.580	17.310	14,772,100
2010-04-15	26.870	27.000	26.600	26.990	17.577	11,570,500
2010-04-14	26.410	26.910	26.380	26.900	17.518	20,317,400
2010-04-13	25.630	26.000	25.580	25.870	16.848	11,606,700
2010-04-12	25.260	25.980	25.240	25.690	16.730	18,574,600
2010-04-09	24.870	24.970	24.620	24.940	16.242	13,451,500
2010-04-08	25.120	25.320	24.720	24.720	16.099	16,002,500
2010-04-07	25.110	25.400	24.890	25.320	16.490	13,333,000
2010-04-06	25.240	25.300	24.930	25.050	16.314	10,626,400
2010-04-05	24.730	25.500	24.660	25.390	16.535	14,225,500
2010-04-01	24.640	25.000	24.440	24.630	16.040	9,057,000
2010-03-31	24.580	24.770	24.380	24.470	15.936	9,899,700
2010-03-30	24.730	24.890	24.500	24.610	16.027	11,074,400
2010-03-29	24.860	25.070	24.620	24.730	16.105	9,217,600
2010-03-26	24.910	25.030	24.510	24.750	16.118	10,138,000
2010-03-25	25.160	25.220	24.780	24.790	16.144	11,306,500
2010-03-24	25.310	25.330	24.720	24.790	16.144	16,894,900
2010-03-23	24.800	25.480	24.730	25.450	16.574	17,937,200
2010-03-22	24.220	24.750	24.170	24.730	16.105	10,651,200
2010-03-19	24.360	24.730	24.130	24.360	15.864	16,945,400
2010-03-18	24.890	25.000	24.550	24.720	16.099	10,499,500
2010-03-17	24.560	25.000	24.560	24.910	16.223	12,620,400
2010-03-16	24.010	24.750	23.960	24.680	16.073	18,282,000
2010-03-15	23.910	23.990	23.700	23.940	15.591	9,053,400
2010-03-12	24.100	24.240	23.900	24.000	15.630	15,073,900
2010-03-11	24.380	24.400	23.800	24.070	15.675	23,056,400
2010-03-10	24.190	24.680	24.170	24.590	16.014	13,878,500
2010-03-09	24.290	24.490	23.870	24.190	15.754	27,986,900
2010-03-08	25.090	25.090	24.550	24.690	16.079	22,269,200
2010-03-05	24.800	25.090	24.610	24.970	16.262	10,345,800
2010-03-04	24.460	24.750	24.160	24.670	16.066	13,538,000
2010-03-03	24.570	24.790	24.350	24.400	15.890	13,012,700
2010-03-02	24.540	24.920	24.250	24.480	15.942	16,888,500
2010-03-01	24.530	24.930	24.470	24.630	16.040	14,892,800
2010-02-26	24.450	24.610	24.230	24.380	15.877	13,204,600
2010-02-25	24.210	24.550	24.010	24.520	15.969	17,886,100
2010-02-24	24.530	25.000	24.480	24.750	16.118	14,513,800
2010-02-23	24.670	24.720	24.060	24.300	15.825	12,905,800
2010-02-22	25.020	25.150	24.620	24.730	16.105	11,176,800
2010-02-19	24.800	25.060	24.590	25.010	16.288	15,979,000
2010-02-18	24.650	24.860	24.390	24.830	16.170	13,218,600
2010-02-17	24.860	24.970	24.300	24.710	16.092	19,430,500
2010-02-16	24.130	24.880	24.130	24.790	16.144	22,856,400
2010-02-12	23.540	24.270	23.400	24.030	15.649	21,796,600

← NewerPage 70 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.