Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	18.300	19.500	18.300	18.980	12.180	17,422,300
2009-05-26	18.350	19.000	18.220	19.000	12.193	19,727,200
2009-05-22	18.000	18.760	17.960	18.500	11.872	17,773,200
2009-05-21	18.200	18.340	17.530	17.960	11.525	14,786,400
2009-05-20	18.540	18.900	18.320	18.400	11.808	21,075,000
2009-05-19	17.790	18.310	17.620	18.080	11.602	14,973,700
2009-05-18	17.780	17.930	17.520	17.900	11.487	12,261,400
2009-05-15	17.530	17.800	17.300	17.630	11.314	20,495,700
2009-05-14	17.150	17.640	17.050	17.540	11.256	19,577,100
2009-05-13	16.750	17.230	16.730	17.070	10.954	18,937,000
2009-05-12	16.770	17.390	16.570	16.830	10.800	15,468,700
2009-05-11	17.180	17.520	16.830	17.260	11.076	15,177,300
2009-05-08	17.650	17.780	16.830	17.300	11.102	19,658,400
2009-05-07	18.590	18.590	17.300	17.580	11.282	21,294,200
2009-05-06	17.950	18.630	17.650	18.310	11.750	23,624,200
2009-05-05	18.330	18.330	17.740	17.860	11.461	17,431,400
2009-05-04	18.060	18.660	17.970	18.360	11.782	16,309,000
2009-05-01	18.080	18.120	17.550	17.950	11.519	16,325,400
2009-04-30	17.560	18.570	17.500	18.060	11.590	18,908,600
2009-04-29	17.150	17.680	17.010	17.380	11.153	11,803,800
2009-04-28	17.160	17.450	16.960	17.000	10.909	12,316,600
2009-04-27	17.630	18.020	17.210	17.470	11.140	19,288,000
2009-04-24	17.490	18.000	17.190	17.880	11.402	16,676,400
2009-04-23	17.790	17.790	16.800	17.340	11.057	20,384,200
2009-04-22	16.930	18.270	16.730	17.650	11.255	30,991,300
2009-04-21	17.650	17.850	16.610	17.110	10.911	44,089,800
2009-04-20	17.740	17.790	17.080	17.320	11.045	26,619,100
2009-04-17	17.800	18.120	17.460	17.970	11.459	18,948,200
2009-04-16	17.400	17.870	17.250	17.800	11.351	20,099,800
2009-04-15	16.770	17.190	16.570	17.010	10.847	16,308,700
2009-04-14	16.970	17.600	16.940	17.330	11.051	17,589,000
2009-04-13	17.140	17.280	16.750	17.170	10.949	11,580,800
2009-04-09	17.100	17.380	16.950	17.240	10.994	16,652,300
2009-04-08	16.690	16.990	16.250	16.790	10.707	18,854,700
2009-04-07	16.310	16.780	16.100	16.360	10.433	12,218,100
2009-04-06	16.770	16.780	16.230	16.510	10.528	19,203,300
2009-04-03	16.520	16.980	16.250	16.960	10.815	21,634,200
2009-04-02	16.110	16.890	16.060	16.470	10.503	27,660,800
2009-04-01	16.230	16.540	16.000	16.250	10.362	25,568,200
2009-03-31	16.640	16.810	16.360	16.510	10.528	13,422,900
2009-03-30	16.750	16.920	16.270	16.420	10.471	9,464,600
2009-03-27	17.180	17.630	16.990	17.120	10.917	13,932,000
2009-03-26	16.670	17.410	16.510	17.360	11.070	18,412,900
2009-03-25	16.730	17.150	16.120	16.430	10.477	14,638,800
2009-03-24	16.890	17.090	16.500	16.650	10.617	12,410,100
2009-03-23	16.300	17.010	15.900	17.010	10.847	18,965,800
2009-03-20	16.600	16.670	15.640	15.780	10.063	21,513,200
2009-03-19	17.010	17.170	16.420	16.600	10.586	13,561,200
2009-03-18	16.380	17.100	16.280	16.880	10.764	20,669,000
2009-03-17	15.760	16.460	15.570	16.450	10.490	16,366,900
2009-03-16	16.300	16.480	15.640	15.710	10.018	13,918,600
2009-03-13	16.020	16.300	15.820	16.210	10.337	17,751,600
2009-03-12	15.680	15.980	15.340	15.940	10.165	16,567,300
2009-03-11	15.730	15.900	15.360	15.710	10.018	18,154,900
2009-03-10	15.000	15.790	14.820	15.660	9.986	25,254,300
2009-03-09	14.560	15.180	14.540	14.690	9.368	19,836,600
2009-03-06	15.040	15.320	14.160	14.710	9.380	25,806,900
2009-03-05	14.540	15.320	14.410	14.900	9.502	24,419,200
2009-03-04	14.400	15.120	14.300	14.850	9.470	25,781,000
2009-03-03	13.910	14.580	13.750	14.200	9.055	27,213,900

← NewerPage 74 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.