FRA, TII End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TII: Texas Instruments Incorporated

27 Aug 2025

LAST: 176.9	CHANGE: 0.40	OPEN: 176.9	HIGH: 176.9	ASK: 0.0	VOLUME: 20
LAST: 176.9	CHG(%): 0.23	PREV: 177.3	LOW: 176.9	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	176.9	176.9	176.9	176.9	20
26 Aug 25	176.4	177.4	176.4	177.3	20
25 Aug 25	175.8	176.0	175.8	176.0	350
22 Aug 25	172.7	172.7	172.7	172.7	350
21 Aug 25	172.1	172.1	172.1	172.1	350
20 Aug 25	167.6	167.6	167.6	167.6	350
19 Aug 25	166.1	168.4	166.1	168.4	350
18 Aug 25	166.2	166.8	165.2	166.8	85
15 Aug 25	165.8	165.9	165.8	165.9	10
14 Aug 25	164.3	165.3	164.3	165.3	51

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	175.00
MA10:	170.91
MA20:	165.83
MA50:	172.87
MA100:	163.60
MA200:	172.08
STO9:	96.15
STO14:	97.62
RSI14:	73.03
WPR14:	-2.17
MTM14:	16.58
ROC14:	0.10
ATR:	2.20
Week High:	177.36
Week Low:	167.56
Month High:	177.36
Month Low:	155.05
Year High:	208.46
Year Low:	124.33
Volatility:	32.30

RECENT SPLITS

Date	Ratio
23 May 2000	2-1
17 Aug 1999	2-1
24 Nov 1997	2-1
21 Aug 1995	2-1

RECENT DIVIDENDS

Date	Amount
31 Jul 2025	$1.17
30 Apr 2025	$1.17
31 Jan 2025	$1.17
31 Oct 2024	$1.17
31 Jul 2024	$1.12
07 May 2024	$1.12
30 Jan 2024	$1.12
30 Oct 2023	$1.12
28 Jul 2023	$1.06
05 May 2023	$1.06