Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	14.230	14.690	13.840	14.640	9.269	17,494,600
2008-12-01	15.250	15.280	14.010	14.010	8.870	15,318,700
2008-11-28	15.390	15.890	15.350	15.570	9.857	5,333,300
2008-11-26	14.310	15.580	14.140	15.520	9.826	15,029,200
2008-11-25	15.380	15.600	14.380	14.580	9.231	18,984,900
2008-11-24	14.670	15.510	14.480	15.260	9.661	17,628,700
2008-11-21	14.310	14.680	13.630	14.670	9.288	23,327,900
2008-11-20	14.470	15.290	13.970	14.020	8.876	22,951,600
2008-11-19	15.990	16.080	14.630	14.630	9.262	16,386,900
2008-11-18	16.140	16.270	15.320	15.830	10.022	16,724,100
2008-11-17	15.960	16.390	15.820	15.910	10.073	14,264,500
2008-11-14	17.110	17.140	16.070	16.110	10.199	16,729,200
2008-11-13	16.330	17.450	15.790	17.390	11.010	20,927,000
2008-11-12	16.690	16.950	16.330	16.360	10.358	14,610,500
2008-11-11	16.750	17.380	16.620	16.890	10.693	17,077,600
2008-11-10	17.490	17.560	16.750	16.920	10.712	12,280,100
2008-11-07	17.290	17.550	16.860	17.220	10.902	22,507,400
2008-11-06	18.170	18.700	17.010	17.140	10.851	20,715,600
2008-11-05	18.830	18.970	18.240	18.280	11.573	16,273,700
2008-11-04	19.380	19.410	18.840	19.090	12.086	17,137,600
2008-11-03	19.630	19.780	18.750	18.910	11.972	14,420,300
2008-10-31	18.870	19.860	18.750	19.560	12.384	17,201,900
2008-10-30	18.720	19.290	18.400	19.130	12.111	23,070,900
2008-10-29	19.140	19.200	18.080	18.130	11.478	25,164,900
2008-10-28	18.070	19.480	17.390	19.480	12.263	27,031,600
2008-10-27	16.700	18.030	16.580	17.660	11.117	28,860,900
2008-10-24	15.870	17.530	15.600	16.950	10.671	24,947,100
2008-10-23	16.270	17.270	16.160	17.080	10.752	31,129,300
2008-10-22	16.710	17.280	16.000	16.280	10.249	25,830,700
2008-10-21	16.050	17.260	15.850	16.850	10.608	36,651,900
2008-10-20	17.700	18.030	17.560	17.980	11.319	20,818,000
2008-10-17	17.430	18.300	17.060	17.650	11.111	18,348,000
2008-10-16	17.360	17.720	16.250	17.630	11.099	28,675,200
2008-10-15	18.420	18.860	17.230	17.350	10.922	21,511,400
2008-10-14	20.860	20.860	18.320	18.850	11.867	27,264,800
2008-10-13	20.040	20.400	19.050	20.200	12.716	22,068,100
2008-10-10	17.680	20.150	17.230	19.160	12.062	41,776,900
2008-10-09	19.650	20.040	18.520	18.520	11.659	25,306,700
2008-10-08	19.120	20.330	18.920	19.340	12.175	34,664,300
2008-10-07	20.910	21.130	19.470	19.500	12.276	26,658,500
2008-10-06	20.610	21.090	19.660	20.640	12.993	30,513,400
2008-10-03	20.940	21.610	20.640	21.060	13.258	21,456,800
2008-10-02	21.450	21.450	20.580	20.660	13.006	22,349,700
2008-10-01	21.340	21.760	21.090	21.640	13.623	17,970,900
2008-09-30	22.000	22.000	21.370	21.500	13.535	20,644,800
2008-09-29	22.950	22.990	21.300	21.510	13.541	23,202,800
2008-09-26	22.160	23.290	22.160	23.260	14.643	15,527,500
2008-09-25	22.010	22.970	22.010	22.690	14.284	16,248,000
2008-09-24	22.100	22.380	21.940	22.110	13.919	11,579,200
2008-09-23	22.710	22.970	21.930	22.030	13.869	15,847,400
2008-09-22	23.510	23.600	22.380	22.710	14.297	16,606,600
2008-09-19	23.740	25.300	22.980	23.600	14.857	23,381,700
2008-09-18	22.460	23.200	21.400	22.750	14.322	26,142,800
2008-09-17	22.490	22.750	22.050	22.090	13.906	25,710,900
2008-09-16	21.690	22.820	21.570	22.590	14.221	30,285,300
2008-09-15	21.640	22.350	21.620	21.910	13.793	17,625,700
2008-09-12	22.070	22.280	21.650	22.150	13.944	11,616,400
2008-09-11	21.660	22.220	21.550	22.190	13.969	15,838,200
2008-09-10	22.700	22.740	21.760	21.850	13.755	21,295,600
2008-09-09	21.880	22.230	21.490	21.710	13.667	22,380,300

← NewerPage 76 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.