TXN: Texas Instruments Incorporated Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7813

CLOSE 2.7772

Low

LOW 2.16

High

HIGH 3.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	3.51	3.65	3.51	3.65
01/05/1988	3.65	3.75	3.63	3.63
01/06/1988	3.63	3.63	3.56	3.6
01/07/1988	3.59	3.59	3.51	3.59
01/08/1988	3.59	3.59	3.19	3.24
01/11/1988	3.24	3.3	3.16	3.29
01/12/1988	3.27	3.27	3.05	3.14
01/13/1988	3.14	3.19	3.05	3.11
01/14/1988	3.13	3.19	3.13	3.19
01/15/1988	3.19	3.34	3.19	3.22
01/18/1988	3.19	3.19	3.08	3.11
01/19/1988	3.1	3.1	3.02	3.03
01/20/1988	2.94	2.94	2.59	2.77
01/21/1988	2.77	2.83	2.72	2.75
01/22/1988	2.76	2.84	2.76	2.84
01/25/1988	2.84	2.93	2.83	2.88
01/26/1988	2.88	2.91	2.77	2.77
01/27/1988	2.77	2.84	2.75	2.76
01/28/1988	2.77	2.92	2.77	2.9
01/29/1988	2.91	2.96	2.91	2.96
02/01/1988	2.96	3	2.88	2.89
02/02/1988	2.85	2.85	2.78	2.81
02/03/1988	2.8	2.8	2.66	2.69
02/04/1988	2.69	2.74	2.69	2.73
02/05/1988	2.76	2.81	2.76	2.77
02/08/1988	2.77	2.77	2.69	2.69
02/09/1988	2.69	2.73	2.69	2.73
02/10/1988	2.78	2.93	2.78	2.92
02/11/1988	2.92	2.97	2.9	2.95
02/12/1988	2.95	3.02	2.93	2.98
02/16/1988	2.98	3.05	2.94	3.05
02/17/1988	3.05	3.09	2.98	2.99
02/18/1988	2.99	3.05	2.99	3.03
02/19/1988	3.03	3.09	3.02	3.08
02/22/1988	3.09	3.23	3.09	3.2
02/23/1988	3.2	3.22	3.18	3.19
02/24/1988	3.19	3.23	3.16	3.2
02/25/1988	3.2	3.34	3.17	3.17
02/26/1988	3.2	3.27	3.2	3.22
02/29/1988	3.22	3.25	3.16	3.24
03/01/1988	3.24	3.3	3.2	3.28
03/02/1988	3.35	3.4	3.35	3.38
03/03/1988	3.38	3.44	3.38	3.44
03/04/1988	3.43	3.43	3.36	3.41
03/07/1988	3.41	3.45	3.34	3.41
03/08/1988	3.41	3.48	3.41	3.45
03/09/1988	3.45	3.49	3.44	3.44
03/10/1988	3.44	3.54	3.31	3.33
03/11/1988	3.33	3.34	3.22	3.3
03/14/1988	3.3	3.37	3.27	3.37
03/15/1988	3.37	3.4	3.33	3.39
03/16/1988	3.39	3.46	3.37	3.45
03/17/1988	3.45	3.5	3.44	3.48
03/18/1988	3.47	3.47	3.37	3.38
03/21/1988	3.32	3.32	3.26	3.28
03/22/1988	3.28	3.32	3.23	3.23
03/23/1988	3.23	3.24	3.13	3.15
03/24/1988	3.09	3.09	3.02	3.07
03/25/1988	3.07	3.09	2.97	2.98
03/28/1988	2.98	3.02	2.91	3
03/29/1988	3.02	3.06	3.02	3.02
03/30/1988	3.02	3.03	2.92	2.92
03/31/1988	2.92	2.94	2.88	2.91
04/04/1988	2.91	2.98	2.88	2.94
04/05/1988	2.94	2.96	2.84	2.88
04/06/1988	2.88	3.05	2.87	3.03
04/07/1988	3.03	3.1	3	3.05
04/08/1988	3.05	3.21	3.05	3.16
04/11/1988	3.22	3.3	3.22	3.3
04/12/1988	3.3	3.34	3.23	3.32
04/13/1988	3.32	3.41	3.32	3.38
04/14/1988	3.36	3.36	3.13	3.19
04/15/1988	3.19	3.21	3.03	3.19
04/18/1988	3.15	3.15	3.06	3.12
04/19/1988	3.12	3.2	3.12	3.13
04/20/1988	3.12	3.12	3.07	3.08
04/21/1988	3.08	3.16	2.82	2.91
04/22/1988	2.91	2.95	2.84	2.91
04/25/1988	2.92	2.96	2.92	2.94
04/26/1988	2.96	3.02	2.96	3.01
04/27/1988	3.01	3.05	2.99	3.03
04/28/1988	3.02	3.02	2.98	2.99
04/29/1988	2.98	2.98	2.91	2.94
05/02/1988	2.94	2.98	2.91	2.98
05/03/1988	2.98	3.02	2.96	3.01
05/04/1988	3.01	3.04	3.01	3.03
05/05/1988	3.03	3.05	2.98	3
05/06/1988	3	3.05	2.88	2.89
05/09/1988	2.89	2.89	2.81	2.83
05/10/1988	2.83	2.88	2.79	2.82
05/11/1988	2.82	2.84	2.77	2.8
05/12/1988	2.8	2.8	2.7	2.73
05/13/1988	2.75	2.8	2.75	2.77
05/16/1988	2.77	2.84	2.77	2.84
05/17/1988	2.84	2.87	2.8	2.8
05/18/1988	2.8	2.82	2.72	2.73
05/19/1988	2.73	2.73	2.68	2.73
05/20/1988	2.73	2.75	2.66	2.7
05/23/1988	2.7	2.71	2.63	2.67
05/24/1988	2.67	2.72	2.66	2.71
05/25/1988	2.73	2.77	2.73	2.74
05/26/1988	2.73	2.73	2.68	2.68
05/27/1988	2.68	2.68	2.65	2.66
05/31/1988	2.68	2.82	2.68	2.8
06/01/1988	2.8	2.91	2.8	2.87
06/02/1988	2.87	2.87	2.81	2.81
06/03/1988	2.81	2.83	2.8	2.82
06/06/1988	2.82	2.9	2.78	2.89
06/07/1988	2.9	3	2.9	2.98
06/08/1988	2.98	3.04	2.95	3.02
06/09/1988	3.02	3.05	2.98	3.01
06/10/1988	3.01	3.06	3.01	3.01
06/13/1988	3.01	3.02	2.98	2.99
06/14/1988	3.04	3.1	3.04	3.05
06/15/1988	3.05	3.05	3	3.05
06/16/1988	3.02	3.02	2.98	3
06/17/1988	3	3.01	2.95	2.98
06/20/1988	2.98	2.98	2.94	2.94
06/21/1988	2.95	3.06	2.95	3.06
06/22/1988	3.1	3.2	3.1	3.13
06/23/1988	3.1	3.1	3.05	3.08
06/24/1988	3.08	3.11	3.05	3.06
06/27/1988	3.06	3.07	3.03	3.04
06/28/1988	3.04	3.11	3.04	3.08
06/29/1988	3.08	3.12	3.02	3.08
06/30/1988	3.07	3.07	3	3.04
07/01/1988	3.05	3.09	3.05	3.08
07/05/1988	3.08	3.11	3.05	3.11
07/06/1988	3.1	3.1	2.97	3.04
07/07/1988	3.03	3.03	2.98	3.02
07/08/1988	3.01	3.01	2.98	2.98
07/11/1988	2.98	3	2.89	2.9
07/12/1988	2.9	2.93	2.84	2.84
07/13/1988	2.84	2.86	2.83	2.86
07/14/1988	2.86	2.86	2.8	2.8
07/15/1988	2.8	2.82	2.8	2.8
07/18/1988	2.79	2.79	2.77	2.77
07/19/1988	2.77	2.77	2.73	2.74
07/20/1988	2.74	2.77	2.68	2.69
07/21/1988	2.67	2.67	2.59	2.6
07/22/1988	2.6	2.72	2.58	2.68
07/25/1988	2.68	2.76	2.66	2.73
07/26/1988	2.73	2.78	2.73	2.76
07/27/1988	2.75	2.75	2.6	2.6
07/28/1988	2.62	2.67	2.62	2.64
07/29/1988	2.66	2.73	2.66	2.72
08/01/1988	2.72	2.77	2.71	2.75
08/02/1988	2.75	2.8	2.74	2.75
08/03/1988	2.72	2.72	2.67	2.68
08/04/1988	2.69	2.71	2.69	2.69
08/05/1988	2.69	2.69	2.66	2.69
08/08/1988	2.69	2.7	2.68	2.69
08/09/1988	2.69	2.7	2.62	2.65
08/10/1988	2.61	2.61	2.57	2.59
08/11/1988	2.59	2.6	2.52	2.57
08/12/1988	2.55	2.55	2.52	2.53
08/15/1988	2.52	2.52	2.45	2.45
08/16/1988	2.45	2.49	2.42	2.46
08/17/1988	2.46	2.48	2.42	2.46
08/18/1988	2.46	2.47	2.43	2.44
08/19/1988	2.44	2.45	2.43	2.43
08/22/1988	2.43	2.44	2.41	2.41
08/23/1988	2.41	2.42	2.34	2.41
08/24/1988	2.42	2.46	2.42	2.45
08/25/1988	2.45	2.47	2.39	2.43
08/26/1988	2.45	2.49	2.45	2.48
08/29/1988	2.5	2.53	2.5	2.53
08/30/1988	2.53	2.55	2.51	2.54
08/31/1988	2.54	2.57	2.53	2.55
09/01/1988	2.52	2.52	2.45	2.46
09/02/1988	2.5	2.56	2.5	2.53
09/06/1988	2.53	2.54	2.48	2.49
09/07/1988	2.49	2.5	2.42	2.42
09/08/1988	2.42	2.48	2.39	2.45
09/09/1988	2.45	2.58	2.45	2.55
09/12/1988	2.55	2.57	2.52	2.52
09/13/1988	2.52	2.52	2.48	2.52
09/14/1988	2.52	2.55	2.5	2.52
09/15/1988	2.52	2.55	2.48	2.48
09/16/1988	2.5	2.53	2.5	2.52
09/19/1988	2.52	2.54	2.48	2.53
09/20/1988	2.53	2.54	2.52	2.52
09/21/1988	2.52	2.55	2.52	2.53
09/22/1988	2.54	2.61	2.54	2.58
09/23/1988	2.58	2.63	2.56	2.63
09/26/1988	2.63	2.66	2.6	2.6
09/27/1988	2.6	2.6	2.57	2.58
09/28/1988	2.58	2.61	2.57	2.58
09/29/1988	2.58	2.63	2.54	2.6
09/30/1988	2.6	2.64	2.59	2.59
10/03/1988	2.55	2.55	2.49	2.55
10/04/1988	2.54	2.54	2.47	2.48
10/05/1988	2.48	2.48	2.41	2.45
10/06/1988	2.45	2.48	2.45	2.48
10/07/1988	2.48	2.48	2.41	2.44
10/10/1988	2.44	2.48	2.41	2.48
10/11/1988	2.48	2.55	2.48	2.53
10/12/1988	2.53	2.53	2.46	2.47
10/13/1988	2.47	2.51	2.47	2.48
10/14/1988	2.48	2.52	2.48	2.48
10/17/1988	2.49	2.55	2.49	2.53
10/18/1988	2.54	2.59	2.54	2.59
10/19/1988	2.59	2.65	2.55	2.57
10/20/1988	2.59	2.63	2.59	2.63
10/21/1988	2.63	2.64	2.52	2.54
10/24/1988	2.54	2.55	2.48	2.48
10/25/1988	2.48	2.48	2.44	2.45
10/26/1988	2.45	2.46	2.41	2.41
10/27/1988	2.41	2.41	2.33	2.34
10/28/1988	2.38	2.39	2.38	2.38
10/31/1988	2.38	2.41	2.38	2.4
11/01/1988	2.4	2.42	2.36	2.41
11/02/1988	2.41	2.41	2.38	2.38
11/03/1988	2.38	2.39	2.36	2.38
11/04/1988	2.38	2.41	2.35	2.36
11/07/1988	2.36	2.36	2.31	2.32
11/08/1988	2.33	2.36	2.33	2.33
11/09/1988	2.33	2.35	2.29	2.34
11/10/1988	2.34	2.34	2.3	2.3
11/11/1988	2.3	2.3	2.27	2.28
11/14/1988	2.28	2.3	2.23	2.24
11/15/1988	2.24	2.27	2.2	2.26
11/16/1988	2.26	2.29	2.2	2.22
11/17/1988	2.22	2.25	2.21	2.21
11/18/1988	2.22	2.26	2.22	2.24
11/21/1988	2.21	2.21	2.16	2.18
11/22/1988	2.18	2.23	2.18	2.22
11/23/1988	2.22	2.27	2.22	2.25
11/25/1988	2.24	2.24	2.2	2.21
11/28/1988	2.21	2.23	2.2	2.2
11/29/1988	2.2	2.23	2.19	2.22
11/30/1988	2.22	2.24	2.21	2.21
12/01/1988	2.22	2.28	2.22	2.27
12/02/1988	2.27	2.34	2.26	2.34
12/05/1988	2.34	2.41	2.34	2.39
12/06/1988	2.39	2.4	2.32	2.34
12/07/1988	2.34	2.38	2.32	2.38
12/08/1988	2.38	2.38	2.36	2.36
12/09/1988	2.36	2.4	2.35	2.38
12/12/1988	2.38	2.39	2.35	2.36
12/13/1988	2.36	2.37	2.34	2.36
12/14/1988	2.36	2.39	2.34	2.35
12/15/1988	2.42	2.46	2.42	2.43
12/16/1988	2.44	2.48	2.44	2.48
12/19/1988	2.5	2.55	2.5	2.54
12/20/1988	2.54	2.57	2.52	2.53
12/21/1988	2.52	2.52	2.49	2.5
12/22/1988	2.5	2.5	2.46	2.48
12/23/1988	2.48	2.5	2.47	2.48
12/27/1988	2.48	2.52	2.48	2.5
12/28/1988	2.5	2.51	2.47	2.5
12/29/1988	2.5	2.56	2.5	2.55
12/30/1988	2.55	2.59	2.55	2.56

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1988 Historical Chart

Average

Low

High