Texas Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	29.860	30.070	28.970	29.550	18.525	18,289,400
2008-06-11	30.390	30.450	29.740	29.760	18.657	15,865,400
2008-06-10	30.750	30.950	30.390	30.420	19.070	18,654,800
2008-06-09	31.400	31.590	30.660	31.330	19.641	18,231,400
2008-06-06	31.880	32.470	31.220	31.240	19.584	18,626,500
2008-06-05	32.030	32.190	31.570	32.030	20.080	20,691,900
2008-06-04	31.540	32.200	31.410	31.970	20.042	14,158,600
2008-06-03	32.110	32.240	31.370	31.570	19.791	21,487,900
2008-06-02	32.370	32.600	31.760	32.120	20.136	17,485,000
2008-05-30	32.750	32.960	32.430	32.480	20.362	18,057,300
2008-05-29	32.360	33.000	32.320	32.700	20.500	17,996,000
2008-05-28	32.520	32.650	32.190	32.490	20.368	17,604,200
2008-05-27	31.620	32.440	31.610	32.340	20.274	15,737,000
2008-05-23	31.740	31.980	31.380	31.750	19.904	23,270,900
2008-05-22	32.230	32.450	31.710	31.830	19.954	22,770,500
2008-05-21	32.170	32.660	32.000	32.130	20.142	26,879,500
2008-05-20	32.400	32.440	31.710	32.170	20.167	23,526,900
2008-05-19	32.230	32.920	32.190	32.530	20.393	24,858,500
2008-05-16	31.350	31.850	31.000	31.790	19.929	18,492,400
2008-05-15	30.410	31.470	30.400	31.360	19.660	20,177,100
2008-05-14	29.960	30.990	29.810	30.450	19.089	16,959,400
2008-05-13	29.950	30.150	29.780	29.880	18.732	8,538,900
2008-05-12	29.850	30.050	29.600	29.930	18.763	7,299,400
2008-05-09	29.400	30.000	29.250	29.810	18.688	11,316,300
2008-05-08	29.570	29.990	29.310	29.770	18.663	11,843,200
2008-05-07	29.650	30.100	29.410	29.520	18.506	12,716,300
2008-05-06	29.110	29.860	28.880	29.640	18.581	13,026,300
2008-05-05	29.490	29.830	28.970	29.270	18.349	14,922,500
2008-05-02	29.960	29.960	29.220	29.700	18.619	16,996,500
2008-05-01	29.240	29.990	29.160	29.600	18.556	19,120,600
2008-04-30	29.680	29.760	28.870	29.160	18.280	15,252,800
2008-04-29	29.260	29.930	29.260	29.660	18.594	11,161,500
2008-04-28	29.470	29.670	29.250	29.360	18.406	8,155,400
2008-04-25	29.660	29.810	29.120	29.560	18.469	9,452,400
2008-04-24	29.090	29.740	28.810	29.600	18.494	13,255,900
2008-04-23	28.970	29.800	28.750	29.060	18.156	20,526,300
2008-04-22	29.430	29.640	28.380	28.820	18.006	29,711,900
2008-04-21	29.900	30.660	29.570	30.590	19.112	24,603,700
2008-04-18	29.580	30.070	29.200	29.600	18.494	20,450,300
2008-04-17	28.940	30.500	28.290	28.790	17.987	17,394,300
2008-04-16	29.290	29.700	29.030	29.610	18.500	11,731,000
2008-04-15	28.920	28.920	28.110	28.720	17.944	11,906,600
2008-04-14	29.350	29.450	28.630	28.720	17.944	9,153,400
2008-04-11	29.950	29.990	29.360	29.420	18.381	9,576,600
2008-04-10	29.500	30.440	29.370	30.070	18.787	14,081,500
2008-04-09	29.170	29.590	29.170	29.520	18.444	10,130,600
2008-04-08	29.730	29.790	29.120	29.210	18.250	11,971,900
2008-04-07	29.980	30.270	29.720	30.060	18.781	12,435,500
2008-04-04	30.190	30.200	29.450	29.890	18.675	17,797,000
2008-04-03	29.420	30.410	29.300	30.130	18.825	14,872,800
2008-04-02	29.300	30.010	29.300	29.540	18.456	11,678,100
2008-04-01	28.480	29.400	28.460	29.320	18.319	14,292,600
2008-03-31	28.300	28.460	28.050	28.270	17.663	17,441,500
2008-03-28	28.750	29.400	28.260	28.340	17.706	12,506,600
2008-03-27	29.070	29.070	28.520	28.590	17.862	11,258,700
2008-03-26	29.190	29.640	28.750	28.950	18.087	9,713,900
2008-03-25	29.130	29.530	28.880	29.290	18.300	9,945,100
2008-03-24	28.370	29.450	28.200	29.070	18.162	13,952,200
2008-03-20	28.140	29.110	27.730	28.280	17.669	22,544,400
2008-03-19	29.160	29.300	28.090	28.110	17.563	17,274,600

← NewerPage 78 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.