Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.970	24.170	23.840	24.110	15.543	9,749,300
2009-08-19	23.510	24.060	23.420	23.980	15.459	8,315,200
2009-08-18	23.420	23.930	23.350	23.840	15.369	8,767,000
2009-08-17	23.500	23.670	23.270	23.340	15.046	9,532,600
2009-08-14	24.320	24.450	23.680	23.960	15.446	11,587,100
2009-08-13	24.180	24.560	23.950	24.540	15.820	11,041,100
2009-08-12	23.590	24.070	23.520	23.880	15.394	12,617,900
2009-08-11	23.610	23.890	23.440	23.640	15.240	11,653,800
2009-08-10	23.970	24.150	23.490	23.650	15.246	12,116,000
2009-08-07	24.560	24.750	24.090	24.100	15.536	12,709,800
2009-08-06	24.450	24.740	24.140	24.300	15.665	13,642,200
2009-08-05	24.590	24.750	24.190	24.380	15.717	10,828,400
2009-08-04	24.180	24.740	24.140	24.600	15.859	13,172,800
2009-08-03	24.320	24.390	23.990	24.370	15.710	14,225,400
2009-07-31	24.120	24.460	23.940	24.050	15.504	14,897,300
2009-07-30	24.380	24.820	24.100	24.150	15.568	21,394,700
2009-07-29	23.950	24.230	23.620	24.140	15.562	24,475,400
2009-07-28	23.870	24.240	23.660	24.190	15.523	16,723,000
2009-07-27	24.080	24.170	23.670	24.010	15.408	15,887,400
2009-07-24	23.530	24.130	23.380	24.090	15.459	15,080,100
2009-07-23	23.300	23.930	22.990	23.820	15.286	18,386,800
2009-07-22	23.090	23.500	22.880	23.310	14.959	15,158,700
2009-07-21	23.160	23.280	22.510	23.070	14.805	32,683,200
2009-07-20	23.190	23.630	22.970	23.610	15.151	35,335,500
2009-07-17	22.430	23.060	22.100	23.010	14.766	22,853,500
2009-07-16	21.650	22.450	21.650	22.340	14.336	20,689,600
2009-07-15	21.620	21.940	21.510	21.890	14.047	15,115,000
2009-07-14	20.960	21.170	20.770	21.100	13.540	12,566,500
2009-07-13	20.570	20.900	20.180	20.850	13.380	15,331,300
2009-07-10	20.390	20.800	20.340	20.450	13.123	13,790,300
2009-07-09	20.490	20.860	20.390	20.440	13.117	18,404,900
2009-07-08	20.760	20.830	20.110	20.420	13.104	20,795,600
2009-07-07	21.290	21.730	20.660	20.770	13.329	14,751,600
2009-07-06	21.240	21.560	20.990	21.400	13.733	12,281,700
2009-07-02	21.330	21.520	21.220	21.300	13.669	11,393,200
2009-07-01	21.370	21.900	21.370	21.600	13.861	13,218,800
2009-06-30	21.330	21.730	20.200	21.300	13.669	16,175,700
2009-06-29	21.370	21.650	21.210	21.300	13.669	17,545,000
2009-06-26	21.150	21.760	21.140	21.450	13.765	14,728,500
2009-06-25	20.960	21.440	20.890	21.350	13.701	15,680,700
2009-06-24	20.770	21.290	20.700	20.980	13.463	19,656,700
2009-06-23	20.800	21.050	20.510	20.610	13.226	32,446,400
2009-06-22	21.430	21.850	20.850	20.970	13.457	17,365,100
2009-06-19	21.550	21.740	21.170	21.660	13.900	19,844,500
2009-06-18	21.400	21.520	21.080	21.330	13.688	20,650,400
2009-06-17	21.140	21.720	20.830	21.410	13.739	31,802,600
2009-06-16	21.270	21.270	20.670	20.730	13.303	18,978,400
2009-06-15	20.700	21.230	20.550	21.130	13.560	22,468,900
2009-06-12	20.770	20.810	20.200	20.790	13.341	15,721,600
2009-06-11	20.910	21.300	20.700	20.840	13.374	17,724,100
2009-06-10	21.130	21.200	20.500	20.960	13.451	21,526,300
2009-06-09	21.160	21.270	20.580	21.020	13.489	45,900,900
2009-06-08	19.720	19.990	19.430	19.770	12.687	14,095,400
2009-06-05	20.210	20.430	19.550	19.680	12.629	21,577,100
2009-06-04	20.110	20.400	19.750	20.080	12.886	16,149,900
2009-06-03	19.650	20.070	19.570	20.050	12.867	15,783,800
2009-06-02	20.160	20.510	19.870	20.090	12.892	16,115,500
2009-06-01	19.510	20.550	19.500	20.360	13.066	21,789,900
2009-05-29	19.300	19.480	18.870	19.400	12.449	17,612,700
2009-05-28	19.040	19.300	18.590	19.270	12.366	13,523,900

← NewerPage 73 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.