Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	22.980	23.200	21.970	22.380	14.089	18,686,100
2008-09-05	21.860	22.840	21.810	22.640	14.253	23,255,700
2008-09-04	23.220	23.570	22.340	22.400	14.101	19,908,700
2008-09-03	24.330	24.540	23.250	23.490	14.788	22,326,500
2008-09-02	25.160	25.160	23.870	24.430	15.379	19,803,700
2008-08-29	24.600	24.690	24.330	24.510	15.430	12,459,000
2008-08-28	24.480	24.750	24.280	24.690	15.543	7,915,600
2008-08-27	24.230	24.490	24.060	24.350	15.329	8,240,800
2008-08-26	24.200	24.390	24.030	24.250	15.266	12,253,700
2008-08-25	24.500	24.720	24.270	24.320	15.310	8,232,600
2008-08-22	24.460	24.690	24.410	24.650	15.518	6,417,500
2008-08-21	24.190	24.610	24.150	24.390	15.354	10,530,300
2008-08-20	24.830	24.880	24.230	24.400	15.360	17,215,600
2008-08-19	25.120	25.190	24.710	24.810	15.619	9,418,200
2008-08-18	25.530	25.770	25.050	25.240	15.889	11,881,700
2008-08-15	25.850	25.850	24.810	25.520	16.066	18,504,000
2008-08-14	25.960	26.360	25.540	25.770	16.223	16,875,700
2008-08-13	26.450	26.900	25.900	26.150	16.462	10,186,300
2008-08-12	26.060	26.700	26.060	26.400	16.620	14,123,800
2008-08-11	25.660	26.420	25.650	26.140	16.456	14,247,500
2008-08-08	25.190	25.940	25.000	25.740	16.204	12,847,400
2008-08-07	24.800	25.860	24.600	25.100	15.801	17,162,400
2008-08-06	24.910	25.120	24.270	25.010	15.744	16,165,600
2008-08-05	24.260	25.000	24.260	24.940	15.700	12,548,400
2008-08-04	24.140	24.420	24.030	24.150	15.203	11,387,500
2008-08-01	24.280	24.820	23.970	24.140	15.197	15,614,800
2008-07-31	24.420	24.880	24.150	24.380	15.348	13,704,400
2008-07-30	24.440	24.800	24.180	24.500	15.423	16,116,000
2008-07-29	24.090	24.480	23.860	24.290	15.291	15,657,300
2008-07-28	23.990	24.160	23.810	23.970	15.027	21,383,100
2008-07-25	24.030	24.220	23.920	24.000	15.046	31,876,800
2008-07-24	24.620	24.930	23.840	23.880	14.970	34,817,400
2008-07-23	24.510	25.050	24.350	25.020	15.685	34,903,600
2008-07-22	24.890	25.680	23.280	24.350	15.265	74,086,000
2008-07-21	28.850	28.900	28.230	28.520	17.879	15,856,900
2008-07-18	28.940	29.140	27.970	28.820	18.067	14,912,900
2008-07-17	28.720	29.300	28.030	29.130	18.262	23,432,800
2008-07-16	27.290	28.370	27.060	28.060	17.591	20,297,900
2008-07-15	26.900	27.550	26.480	27.080	16.976	21,840,100
2008-07-14	27.890	27.970	26.950	27.120	17.002	12,375,500
2008-07-11	26.940	27.970	26.880	27.500	17.240	16,551,900
2008-07-10	26.730	27.450	26.700	27.300	17.114	16,310,500
2008-07-09	27.670	27.740	26.690	26.740	16.763	21,605,500
2008-07-08	27.220	27.710	27.000	27.620	17.315	16,118,700
2008-07-07	27.510	28.180	27.080	27.430	17.196	13,536,600
2008-07-03	27.460	27.620	26.730	27.440	17.202	10,075,200
2008-07-02	27.800	27.950	27.120	27.200	17.052	18,245,800
2008-07-01	27.900	27.910	26.900	27.640	17.328	36,933,600
2008-06-30	28.490	28.500	28.010	28.160	17.654	16,473,700
2008-06-27	28.340	28.700	28.060	28.510	17.873	14,090,700
2008-06-26	29.170	29.300	28.460	28.710	17.998	16,340,200
2008-06-25	29.260	30.160	29.260	29.690	18.613	13,702,900
2008-06-24	28.930	29.700	28.930	29.030	18.199	14,279,900
2008-06-23	29.470	29.750	28.810	29.020	18.193	10,482,900
2008-06-20	29.820	29.990	29.110	29.400	18.431	13,137,200
2008-06-19	29.320	30.660	29.090	29.990	18.801	16,827,600
2008-06-18	29.850	29.890	29.160	29.380	18.418	12,514,700
2008-06-17	30.280	30.340	29.870	29.940	18.769	9,948,100
2008-06-16	30.030	30.600	29.820	30.180	18.920	10,877,800
2008-06-13	29.690	30.380	29.550	30.170	18.914	13,016,300

← NewerPage 77 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.