Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	23.430	24.000	23.300	23.770	15.480	16,194,800
2010-02-10	23.390	23.580	23.140	23.440	15.265	12,401,200
2010-02-09	23.330	23.660	23.270	23.380	15.226	17,494,900
2010-02-08	23.000	23.370	22.700	23.100	15.044	16,138,900
2010-02-05	22.550	23.130	22.500	22.970	14.959	23,094,000
2010-02-04	23.010	23.010	22.400	22.590	14.712	14,643,500
2010-02-03	23.260	23.320	22.930	23.200	15.109	12,877,300
2010-02-02	22.970	23.370	22.940	23.310	15.181	11,891,100
2010-02-01	22.560	23.080	22.560	23.050	15.011	13,199,000
2010-01-29	23.110	23.370	22.280	22.500	14.653	23,137,300
2010-01-28	23.460	23.510	22.690	23.050	15.011	20,198,600
2010-01-27	23.370	23.660	23.080	23.530	15.246	19,535,100
2010-01-26	23.390	23.900	23.290	23.350	15.129	19,646,700
2010-01-25	23.410	23.820	23.200	23.690	15.349	20,192,100
2010-01-22	24.100	24.170	23.000	23.110	14.974	21,806,400
2010-01-21	24.550	24.880	24.010	24.180	15.667	18,407,800
2010-01-20	24.520	24.610	24.200	24.550	15.907	13,253,500
2010-01-19	24.450	24.780	24.350	24.720	16.017	11,783,800
2010-01-15	24.680	24.770	24.200	24.500	15.874	20,359,100
2010-01-14	24.890	25.000	24.480	24.710	16.010	22,908,400
2010-01-13	25.010	25.160	24.670	25.020	16.211	18,809,200
2010-01-12	26.020	26.030	24.670	24.910	16.140	21,165,300
2010-01-11	26.340	26.490	25.720	26.000	16.846	11,677,000
2010-01-08	25.600	26.340	25.520	26.340	17.066	12,875,600
2010-01-07	25.600	25.840	25.360	25.750	16.684	10,775,400
2010-01-06	25.900	26.030	25.560	25.670	16.632	8,933,800
2010-01-05	25.950	26.300	25.700	25.860	16.755	10,943,800
2010-01-04	26.200	26.610	25.890	26.010	16.852	10,369,300
2009-12-31	25.950	26.270	25.940	26.060	16.885	8,432,700
2009-12-30	25.420	25.980	25.310	25.980	16.833	7,178,900
2009-12-29	25.510	25.590	25.280	25.370	16.438	6,088,600
2009-12-28	25.780	25.840	25.340	25.490	16.516	8,776,900
2009-12-24	25.360	25.850	25.320	25.830	16.736	3,977,800
2009-12-23	25.440	25.620	25.270	25.320	16.405	8,227,300
2009-12-22	25.870	26.010	25.560	25.640	16.613	7,209,700
2009-12-21	25.710	25.990	25.520	25.840	16.742	7,729,700
2009-12-18	25.360	25.540	25.060	25.460	16.496	13,545,600
2009-12-17	25.330	25.600	25.060	25.080	16.250	10,735,700
2009-12-16	25.570	26.080	25.440	25.580	16.574	14,328,800
2009-12-15	25.880	25.890	25.400	25.440	16.483	11,323,100
2009-12-14	25.760	26.070	25.700	25.980	16.833	8,483,500
2009-12-11	25.900	26.060	25.500	25.640	16.613	9,887,600
2009-12-10	26.080	26.190	25.540	25.940	16.807	20,118,800
2009-12-09	25.760	25.990	25.510	25.990	16.840	22,731,100
2009-12-08	26.720	26.900	25.120	26.330	17.060	18,215,400
2009-12-07	26.710	27.000	26.430	26.620	17.248	12,624,500
2009-12-04	26.740	27.000	26.340	26.850	17.397	16,339,200
2009-12-03	26.060	26.680	26.000	26.440	17.131	14,466,700
2009-12-02	26.010	26.330	25.720	25.960	16.820	20,674,200
2009-12-01	25.550	26.030	25.290	25.940	16.807	15,842,300
2009-11-30	25.350	25.390	25.030	25.290	16.386	12,468,900
2009-11-27	24.800	25.400	24.560	25.250	16.360	7,278,500
2009-11-25	25.340	25.450	25.180	25.420	16.470	8,281,900
2009-11-24	25.180	25.540	25.140	25.280	16.380	11,281,600
2009-11-23	24.930	25.390	24.890	25.140	16.289	9,020,200
2009-11-20	24.750	25.000	24.650	24.740	16.030	13,252,900
2009-11-19	24.800	24.960	24.450	24.880	16.120	19,635,100
2009-11-18	25.830	25.940	25.480	25.750	16.684	10,757,200
2009-11-17	25.820	25.970	25.570	25.870	16.762	10,938,500
2009-11-16	25.570	26.080	25.520	25.950	16.814	12,384,100

← NewerPage 71 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.