Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	25.440	25.680	25.240	25.440	16.483	10,336,600
2009-11-12	25.260	25.850	25.190	25.370	16.438	13,326,000
2009-11-11	25.150	25.690	25.130	25.330	16.412	14,682,800
2009-11-10	24.600	25.270	24.580	25.050	16.230	19,411,900
2009-11-09	24.150	24.710	24.030	24.630	15.958	10,613,700
2009-11-06	24.060	24.480	23.930	24.040	15.576	11,756,600
2009-11-05	23.800	24.310	23.650	24.180	15.667	13,147,600
2009-11-04	23.790	24.000	23.530	23.570	15.272	13,586,600
2009-11-03	23.220	23.640	23.010	23.470	15.207	18,038,800
2009-11-02	23.380	23.610	23.040	23.450	15.194	18,532,500
2009-10-30	24.090	24.180	23.380	23.450	15.194	23,463,400
2009-10-29	23.600	23.930	23.410	23.920	15.498	18,265,200
2009-10-28	23.930	24.560	23.410	23.440	15.187	28,936,800
2009-10-27	24.030	24.350	23.690	23.800	15.343	29,322,600
2009-10-26	23.380	23.960	23.310	23.700	15.278	19,752,700
2009-10-23	24.000	24.000	23.380	23.500	15.149	23,598,300
2009-10-22	22.870	23.920	22.870	23.880	15.394	32,594,400
2009-10-21	23.640	23.780	22.850	23.000	14.827	27,725,900
2009-10-20	24.110	24.110	23.510	23.660	15.253	30,411,700
2009-10-19	23.000	23.550	22.890	23.520	15.162	36,034,900
2009-10-16	23.120	23.120	22.540	22.750	14.666	23,914,600
2009-10-15	23.390	23.460	23.130	23.250	14.988	16,662,800
2009-10-14	24.020	24.070	23.350	23.620	15.227	22,533,500
2009-10-13	23.910	24.020	23.460	23.620	15.227	14,914,000
2009-10-12	23.710	24.310	23.590	23.800	15.343	17,958,600
2009-10-09	22.480	23.650	22.480	23.640	15.240	20,651,300
2009-10-08	22.930	22.930	22.260	22.530	14.524	21,887,000
2009-10-07	22.990	23.110	22.670	22.820	14.711	14,012,800
2009-10-06	22.850	23.240	22.790	23.100	14.892	16,976,100
2009-10-05	22.590	22.930	22.490	22.600	14.569	18,528,800
2009-10-02	22.450	22.770	22.260	22.490	14.498	20,423,400
2009-10-01	23.520	23.740	22.600	22.650	14.601	22,199,300
2009-09-30	23.670	24.120	23.470	23.690	15.272	18,646,900
2009-09-29	23.960	24.370	23.520	23.550	15.182	15,327,100
2009-09-28	23.500	24.180	23.420	23.910	15.414	11,428,300
2009-09-25	23.420	23.760	23.150	23.350	15.053	13,594,800
2009-09-24	24.080	24.150	23.460	23.570	15.195	13,610,000
2009-09-23	23.890	24.550	23.860	24.050	15.504	16,874,100
2009-09-22	24.200	24.200	23.570	23.760	15.317	16,118,700
2009-09-21	23.960	24.230	23.810	23.970	15.452	11,203,400
2009-09-18	23.790	24.210	23.620	24.060	15.510	18,163,700
2009-09-17	24.100	24.200	23.600	23.600	15.214	19,475,700
2009-09-16	24.880	24.880	24.000	24.130	15.556	16,204,900
2009-09-15	24.890	25.000	24.640	24.830	16.007	11,989,800
2009-09-14	24.240	24.870	24.240	24.760	15.962	13,744,800
2009-09-11	24.950	24.980	24.300	24.390	15.723	20,994,700
2009-09-10	25.150	25.350	24.850	25.000	16.116	20,192,300
2009-09-09	25.030	25.280	24.760	25.140	16.207	12,821,800
2009-09-08	24.870	25.110	24.620	25.060	16.155	14,021,800
2009-09-04	24.320	24.890	24.320	24.860	16.026	9,874,600
2009-09-03	24.190	24.360	24.010	24.320	15.678	10,019,700
2009-09-02	24.210	24.420	24.050	24.090	15.530	11,119,600
2009-09-01	24.560	25.150	24.210	24.310	15.672	15,366,500
2009-08-31	24.820	24.900	24.360	24.590	15.852	9,799,100
2009-08-28	24.850	25.330	24.790	24.970	16.097	12,029,000
2009-08-27	24.490	24.560	24.060	24.520	15.807	8,186,500
2009-08-26	24.440	24.600	24.260	24.460	15.768	9,872,000
2009-08-25	24.250	24.510	24.090	24.380	15.717	9,912,400
2009-08-24	24.630	24.880	24.150	24.200	15.601	10,795,500
2009-08-21	24.170	24.590	23.900	24.540	15.820	10,667,300

← NewerPage 72 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.