Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	14.100	14.540	13.700	13.770	8.781	17,135,600
2009-02-27	14.490	14.740	14.170	14.350	9.151	18,487,200
2009-02-26	15.470	15.900	14.530	14.640	9.336	26,612,300
2009-02-25	15.190	15.720	14.860	15.360	9.795	19,345,600
2009-02-24	14.760	15.440	14.740	15.290	9.750	17,631,900
2009-02-23	15.210	15.280	14.600	14.690	9.368	17,635,500
2009-02-20	14.720	15.340	14.500	15.040	9.591	23,155,500
2009-02-19	15.950	15.990	14.800	14.960	9.540	22,447,500
2009-02-18	15.900	16.150	15.470	15.850	10.107	16,093,900
2009-02-17	16.400	16.500	15.720	15.770	10.056	22,021,200
2009-02-13	16.500	17.320	16.490	16.950	10.809	28,325,400
2009-02-12	15.960	16.560	15.740	16.390	10.452	23,169,700
2009-02-11	16.560	16.790	15.870	16.230	10.350	19,878,400
2009-02-10	17.100	17.490	16.370	16.520	10.535	21,405,200
2009-02-09	17.350	17.510	17.040	17.300	11.032	18,485,500
2009-02-06	16.840	17.540	16.730	17.380	11.083	19,352,100
2009-02-05	16.200	17.130	16.110	16.840	10.739	24,018,600
2009-02-04	15.920	17.120	15.920	16.450	10.490	25,157,200
2009-02-03	15.850	16.250	15.460	16.020	10.216	19,034,200
2009-02-02	14.820	15.900	14.660	15.690	10.005	25,470,700
2009-01-30	15.210	15.250	14.510	14.950	9.533	22,446,700
2009-01-29	15.510	15.510	14.810	14.950	9.533	12,144,800
2009-01-28	15.460	15.730	15.160	15.560	9.922	15,213,200
2009-01-27	15.700	15.880	15.140	15.310	9.693	27,095,100
2009-01-26	14.760	15.410	14.450	14.770	9.351	20,003,300
2009-01-23	14.150	15.320	13.920	14.990	9.490	18,915,200
2009-01-22	14.080	14.600	13.920	14.360	9.091	16,011,200
2009-01-21	14.570	14.720	13.920	14.560	9.218	14,159,300
2009-01-20	14.880	15.090	14.340	14.410	9.123	25,107,600
2009-01-16	14.800	15.060	14.330	15.020	9.509	21,501,200
2009-01-15	14.030	14.710	13.900	14.540	9.205	17,708,800
2009-01-14	14.650	14.680	13.960	14.100	8.927	15,888,500
2009-01-13	14.570	15.190	14.520	14.840	9.395	13,456,700
2009-01-12	14.820	15.090	14.560	14.730	9.326	13,139,200
2009-01-09	15.270	15.390	14.630	14.960	9.471	14,448,900
2009-01-08	15.520	15.600	14.910	15.280	9.674	11,072,500
2009-01-07	16.000	16.010	15.390	15.580	9.864	13,510,100
2009-01-06	15.960	16.700	15.870	16.450	10.415	14,433,000
2009-01-05	15.900	16.050	15.580	15.860	10.041	11,656,300
2009-01-02	15.500	16.170	15.400	16.040	10.155	15,194,500
2008-12-31	15.140	15.720	15.040	15.520	9.826	13,453,400
2008-12-30	14.710	15.220	14.580	15.160	9.598	14,589,800
2008-12-29	14.310	14.700	14.250	14.670	9.288	10,322,400
2008-12-26	14.460	14.460	14.210	14.350	9.085	3,387,400
2008-12-24	14.500	14.500	14.230	14.450	9.148	3,520,200
2008-12-23	14.920	14.940	14.150	14.260	9.028	9,444,400
2008-12-22	14.960	15.060	14.370	14.710	9.313	8,122,500
2008-12-19	15.110	15.400	14.950	15.080	9.547	16,725,900
2008-12-18	15.910	16.000	14.890	15.060	9.535	16,590,700
2008-12-17	15.950	16.500	15.640	16.250	10.288	14,059,600
2008-12-16	15.630	16.380	15.360	16.290	10.313	17,939,700
2008-12-15	15.590	15.910	15.060	15.470	9.794	11,404,600
2008-12-12	14.810	15.680	14.560	15.590	9.870	16,684,700
2008-12-11	15.650	15.820	14.910	15.140	9.585	15,936,700
2008-12-10	15.380	16.370	15.200	15.730	9.959	17,628,800
2008-12-09	14.380	16.140	14.300	15.550	9.845	34,561,000
2008-12-08	14.890	15.240	14.600	14.820	9.383	18,263,300
2008-12-05	14.010	14.650	13.380	14.560	9.218	19,828,900
2008-12-04	15.010	15.230	14.330	14.470	9.161	16,746,600
2008-12-03	14.200	15.290	14.200	15.260	9.661	17,477,600

← NewerPage 75 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.