Texas Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 29.160 | 29.300 | 28.090 | 28.110 | 17.563 | 17,274,600 |
| 2008-03-18 | 29.170 | 29.500 | 28.640 | 29.480 | 18.419 | 12,732,800 |
| 2008-03-17 | 27.590 | 29.030 | 27.510 | 28.680 | 17.919 | 19,531,300 |
| 2008-03-14 | 29.180 | 29.250 | 27.870 | 28.210 | 17.625 | 19,791,600 |
| 2008-03-13 | 28.140 | 29.220 | 28.030 | 29.020 | 18.131 | 20,270,600 |
| 2008-03-12 | 28.500 | 28.980 | 28.270 | 28.380 | 17.731 | 19,354,500 |
| 2008-03-11 | 28.900 | 29.780 | 27.670 | 28.760 | 17.969 | 36,458,100 |
| 2008-03-10 | 29.380 | 30.110 | 29.380 | 29.650 | 18.525 | 18,363,600 |
| 2008-03-07 | 29.030 | 30.170 | 29.010 | 29.300 | 18.306 | 17,623,300 |
| 2008-03-06 | 29.660 | 29.750 | 29.040 | 29.200 | 18.244 | 12,655,000 |
| 2008-03-05 | 29.210 | 30.050 | 29.210 | 29.750 | 18.587 | 14,315,700 |
| 2008-03-04 | 29.710 | 29.800 | 28.530 | 29.270 | 18.287 | 26,459,800 |
| 2008-03-03 | 29.970 | 30.210 | 29.650 | 29.930 | 18.700 | 11,494,700 |
| 2008-02-29 | 30.750 | 30.940 | 29.870 | 29.960 | 18.718 | 14,705,800 |
| 2008-02-28 | 31.140 | 32.060 | 30.640 | 31.020 | 19.381 | 9,010,500 |
| 2008-02-27 | 30.950 | 31.670 | 30.950 | 31.420 | 19.631 | 12,677,300 |
| 2008-02-26 | 30.290 | 31.530 | 30.290 | 31.150 | 19.462 | 17,739,700 |
| 2008-02-25 | 30.130 | 30.580 | 29.750 | 30.380 | 18.981 | 11,767,200 |
| 2008-02-22 | 30.160 | 30.580 | 29.600 | 30.170 | 18.850 | 13,829,600 |
| 2008-02-21 | 30.450 | 30.980 | 29.830 | 29.960 | 18.718 | 12,647,000 |
| 2008-02-20 | 29.580 | 30.480 | 29.500 | 30.310 | 18.937 | 10,577,000 |
| 2008-02-19 | 30.240 | 30.430 | 29.660 | 29.800 | 18.618 | 11,758,400 |
| 2008-02-15 | 30.110 | 30.280 | 29.890 | 30.130 | 18.825 | 9,414,300 |
| 2008-02-14 | 30.920 | 31.020 | 30.100 | 30.220 | 18.881 | 9,848,100 |
| 2008-02-13 | 30.650 | 31.000 | 30.410 | 30.850 | 19.274 | 14,531,700 |
| 2008-02-12 | 30.280 | 30.980 | 30.180 | 30.310 | 18.937 | 10,865,900 |
| 2008-02-11 | 29.650 | 30.490 | 29.500 | 30.160 | 18.843 | 11,492,300 |
| 2008-02-08 | 29.000 | 29.850 | 29.000 | 29.600 | 18.494 | 11,750,100 |
| 2008-02-07 | 29.050 | 29.680 | 28.430 | 29.210 | 18.250 | 21,202,700 |
| 2008-02-06 | 29.940 | 30.360 | 29.370 | 29.490 | 18.425 | 13,565,000 |
| 2008-02-05 | 30.020 | 30.580 | 29.740 | 29.740 | 18.581 | 15,453,900 |
| 2008-02-04 | 31.500 | 31.530 | 30.950 | 31.160 | 19.468 | 9,163,000 |
| 2008-02-01 | 30.890 | 31.590 | 30.500 | 31.520 | 19.693 | 13,278,900 |
| 2008-01-31 | 30.500 | 31.290 | 30.390 | 30.950 | 19.337 | 15,432,300 |
| 2008-01-30 | 30.190 | 31.240 | 30.170 | 30.850 | 19.274 | 15,077,700 |
| 2008-01-29 | 30.440 | 30.710 | 30.070 | 30.370 | 18.975 | 10,918,300 |
| 2008-01-28 | 29.770 | 30.320 | 29.410 | 30.320 | 18.881 | 11,939,300 |
| 2008-01-25 | 30.760 | 30.970 | 29.680 | 29.790 | 18.551 | 17,958,500 |
| 2008-01-24 | 30.540 | 30.730 | 29.830 | 30.420 | 18.943 | 21,660,800 |
| 2008-01-23 | 28.510 | 30.300 | 28.400 | 30.300 | 18.868 | 30,201,600 |
| 2008-01-22 | 28.060 | 29.390 | 28.000 | 28.980 | 18.046 | 24,510,800 |
| 2008-01-18 | 29.500 | 30.060 | 28.960 | 29.460 | 18.345 | 25,799,800 |
| 2008-01-17 | 29.580 | 30.130 | 29.180 | 29.290 | 18.239 | 17,070,700 |
| 2008-01-16 | 29.010 | 30.310 | 28.500 | 29.500 | 18.370 | 23,419,000 |
| 2008-01-15 | 30.010 | 30.460 | 29.530 | 29.720 | 18.507 | 17,655,400 |
| 2008-01-14 | 30.200 | 30.600 | 30.110 | 30.400 | 18.931 | 12,608,800 |
| 2008-01-11 | 30.210 | 30.280 | 29.720 | 29.900 | 18.619 | 15,917,400 |
| 2008-01-10 | 30.300 | 30.600 | 29.900 | 30.430 | 18.949 | 14,883,200 |
| 2008-01-09 | 30.360 | 30.610 | 29.790 | 30.480 | 18.981 | 16,788,900 |
| 2008-01-08 | 30.590 | 31.610 | 30.250 | 30.500 | 18.993 | 23,463,000 |
| 2008-01-07 | 30.660 | 30.830 | 30.020 | 30.490 | 18.987 | 13,987,000 |
| 2008-01-04 | 31.310 | 31.400 | 30.270 | 30.530 | 19.012 | 18,535,500 |
| 2008-01-03 | 32.260 | 32.350 | 31.500 | 31.640 | 19.703 | 15,540,900 |
| 2008-01-02 | 33.000 | 33.240 | 31.920 | 32.350 | 20.145 | 16,982,100 |
← NewerPage 79 of 79 · 4,734 trading days
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.
