TXN: Texas Instruments Incorporated Historical Data

1989 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 2.4437

CLOSE 2.4418

Low

LOW 1.76

High

HIGH 2.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	2.56	2.57	2.52	2.56
01/04/1989	2.56	2.65	2.56	2.63
01/05/1989	2.63	2.66	2.63	2.64
01/06/1989	2.64	2.65	2.6	2.61
01/09/1989	2.61	2.64	2.61	2.64
01/10/1989	2.64	2.64	2.56	2.6
01/11/1989	2.59	2.59	2.54	2.59
01/12/1989	2.59	2.65	2.58	2.61
01/13/1989	2.61	2.62	2.59	2.6
01/16/1989	2.6	2.61	2.59	2.59
01/17/1989	2.59	2.59	2.53	2.55
01/18/1989	2.55	2.62	2.55	2.62
01/19/1989	2.62	2.66	2.61	2.63
01/20/1989	2.63	2.63	2.57	2.59
01/23/1989	2.59	2.65	2.59	2.63
01/24/1989	2.63	2.64	2.61	2.64
01/25/1989	2.64	2.71	2.64	2.68
01/26/1989	2.68	2.79	2.67	2.77
01/27/1989	2.77	2.8	2.69	2.69
01/30/1989	2.69	2.72	2.66	2.7
01/31/1989	2.7	2.75	2.69	2.74
02/01/1989	2.74	2.76	2.7	2.7
02/02/1989	2.7	2.71	2.64	2.66
02/03/1989	2.67	2.71	2.67	2.7
02/06/1989	2.7	2.7	2.66	2.66
02/07/1989	2.66	2.74	2.65	2.71
02/08/1989	2.71	2.73	2.68	2.7
02/09/1989	2.7	2.72	2.63	2.66
02/10/1989	2.66	2.66	2.6	2.6
02/13/1989	2.6	2.61	2.57	2.57
02/14/1989	2.57	2.63	2.57	2.58
02/15/1989	2.58	2.63	2.57	2.63
02/16/1989	2.63	2.66	2.63	2.64
02/17/1989	2.65	2.69	2.65	2.66
02/21/1989	2.66	2.66	2.63	2.65
02/22/1989	2.63	2.63	2.56	2.57
02/23/1989	2.57	2.57	2.52	2.52
02/24/1989	2.52	2.54	2.51	2.52
02/27/1989	2.52	2.52	2.48	2.49
02/28/1989	2.5	2.53	2.5	2.5
03/01/1989	2.5	2.52	2.48	2.5
03/02/1989	2.5	2.5	2.47	2.47
03/03/1989	2.47	2.48	2.46	2.47
03/06/1989	2.47	2.47	2.44	2.45
03/07/1989	2.45	2.47	2.44	2.45
03/08/1989	2.45	2.48	2.45	2.45
03/09/1989	2.48	2.51	2.48	2.48
03/10/1989	2.48	2.48	2.45	2.47
03/13/1989	2.47	2.48	2.46	2.46
03/14/1989	2.46	2.47	2.41	2.42
03/15/1989	2.42	2.42	2.39	2.4
03/16/1989	2.4	2.42	2.38	2.39
03/17/1989	2.38	2.38	2.32	2.36
03/20/1989	2.36	2.39	2.35	2.37
03/21/1989	2.38	2.4	2.38	2.38
03/22/1989	2.36	2.36	2.34	2.34
03/23/1989	2.34	2.36	2.34	2.34
03/27/1989	2.34	2.37	2.33	2.35
03/28/1989	2.37	2.41	2.37	2.38
03/29/1989	2.38	2.4	2.38	2.39
03/30/1989	2.39	2.41	2.39	2.4
03/31/1989	2.4	2.48	2.39	2.48
04/03/1989	2.48	2.5	2.47	2.49
04/04/1989	2.49	2.52	2.45	2.46
04/05/1989	2.46	2.47	2.42	2.43
04/06/1989	2.41	2.41	2.38	2.38
04/07/1989	2.38	2.44	2.38	2.43
04/10/1989	2.43	2.44	2.38	2.4
04/11/1989	2.4	2.48	2.4	2.48
04/12/1989	2.48	2.53	2.48	2.5
04/13/1989	2.52	2.55	2.52	2.52
04/14/1989	2.53	2.55	2.53	2.53
04/17/1989	2.53	2.56	2.52	2.52
04/18/1989	2.53	2.56	2.53	2.55
04/19/1989	2.55	2.58	2.55	2.58
04/20/1989	2.58	2.58	2.49	2.52
04/21/1989	2.52	2.54	2.51	2.52
04/24/1989	2.52	2.52	2.48	2.51
04/25/1989	2.51	2.52	2.46	2.48
04/26/1989	2.48	2.5	2.47	2.49
04/27/1989	2.49	2.52	2.49	2.51
04/28/1989	2.51	2.52	2.49	2.49
05/01/1989	2.49	2.51	2.48	2.51
05/02/1989	2.52	2.53	2.52	2.52
05/03/1989	2.52	2.52	2.49	2.49
05/04/1989	2.49	2.52	2.48	2.52
05/05/1989	2.53	2.6	2.53	2.53
05/08/1989	2.53	2.55	2.49	2.52
05/09/1989	2.52	2.53	2.46	2.48
05/10/1989	2.48	2.49	2.45	2.47
05/11/1989	2.47	2.48	2.45	2.47
05/12/1989	2.51	2.55	2.51	2.52
05/15/1989	2.53	2.6	2.53	2.6
05/16/1989	2.6	2.68	2.6	2.66
05/17/1989	2.66	2.73	2.66	2.73
05/18/1989	2.73	2.78	2.7	2.78
05/19/1989	2.78	2.82	2.74	2.75
05/22/1989	2.75	2.78	2.7	2.71
05/23/1989	2.71	2.77	2.7	2.74
05/24/1989	2.74	2.75	2.73	2.73
05/25/1989	2.73	2.75	2.72	2.73
05/26/1989	2.73	2.8	2.73	2.79
05/30/1989	2.79	2.8	2.72	2.77
05/31/1989	2.77	2.8	2.75	2.78
06/01/1989	2.78	2.86	2.77	2.86
06/02/1989	2.86	2.92	2.86	2.87
06/05/1989	2.87	2.87	2.69	2.7
06/06/1989	2.7	2.76	2.7	2.74
06/07/1989	2.74	2.76	2.66	2.69
06/08/1989	2.69	2.73	2.69	2.73
06/09/1989	2.73	2.73	2.69	2.7
06/12/1989	2.7	2.71	2.67	2.69
06/13/1989	2.65	2.65	2.63	2.64
06/14/1989	2.64	2.64	2.59	2.62
06/15/1989	2.62	2.63	2.59	2.61
06/16/1989	2.61	2.65	2.59	2.65
06/19/1989	2.64	2.64	2.62	2.64
06/20/1989	2.64	2.64	2.55	2.56
06/21/1989	2.56	2.56	2.54	2.55
06/22/1989	2.55	2.62	2.55	2.62
06/23/1989	2.63	2.66	2.63	2.66
06/26/1989	2.64	2.64	2.59	2.6
06/27/1989	2.6	2.6	2.54	2.54
06/28/1989	2.53	2.53	2.48	2.52
06/29/1989	2.52	2.52	2.47	2.48
06/30/1989	2.48	2.48	2.41	2.45
07/03/1989	2.45	2.47	2.44	2.46
07/05/1989	2.46	2.46	2.43	2.45
07/06/1989	2.45	2.48	2.44	2.46
07/07/1989	2.46	2.51	2.45	2.48
07/10/1989	2.48	2.54	2.48	2.54
07/11/1989	2.54	2.55	2.53	2.54
07/12/1989	2.54	2.54	2.52	2.54
07/13/1989	2.54	2.54	2.51	2.54
07/14/1989	2.54	2.55	2.5	2.54
07/17/1989	2.54	2.56	2.53	2.53
07/18/1989	2.53	2.53	2.5	2.51
07/19/1989	2.51	2.51	2.45	2.47
07/20/1989	2.47	2.49	2.41	2.41
07/21/1989	2.41	2.49	2.36	2.38
07/24/1989	2.37	2.37	2.33	2.36
07/25/1989	2.36	2.4	2.36	2.38
07/26/1989	2.38	2.44	2.38	2.44
07/27/1989	2.44	2.49	2.44	2.48
07/28/1989	2.48	2.48	2.45	2.45
07/31/1989	2.45	2.47	2.45	2.46
08/01/1989	2.46	2.5	2.44	2.45
08/02/1989	2.45	2.48	2.43	2.48
08/03/1989	2.48	2.49	2.45	2.45
08/04/1989	2.45	2.56	2.44	2.54
08/07/1989	2.54	2.63	2.52	2.61
08/08/1989	2.61	2.62	2.59	2.61
08/09/1989	2.61	2.62	2.53	2.54
08/10/1989	2.52	2.52	2.47	2.49
08/11/1989	2.49	2.54	2.45	2.45
08/14/1989	2.44	2.44	2.39	2.4
08/15/1989	2.41	2.42	2.41	2.41
08/16/1989	2.41	2.43	2.4	2.4
08/17/1989	2.4	2.41	2.38	2.39
08/18/1989	2.39	2.42	2.39	2.41
08/21/1989	2.41	2.42	2.34	2.34
08/22/1989	2.35	2.41	2.35	2.41
08/23/1989	2.41	2.43	2.4	2.43
08/24/1989	2.44	2.48	2.44	2.47
08/25/1989	2.47	2.51	2.46	2.48
08/28/1989	2.46	2.46	2.45	2.46
08/29/1989	2.46	2.46	2.42	2.45
08/30/1989	2.45	2.51	2.45	2.49
08/31/1989	2.49	2.51	2.49	2.5
09/01/1989	2.5	2.54	2.49	2.54
09/05/1989	2.54	2.54	2.51	2.51
09/06/1989	2.51	2.51	2.44	2.47
09/07/1989	2.47	2.47	2.45	2.45
09/08/1989	2.45	2.48	2.45	2.48
09/11/1989	2.48	2.52	2.45	2.52
09/12/1989	2.52	2.58	2.51	2.57
09/13/1989	2.57	2.62	2.51	2.51
09/14/1989	2.51	2.52	2.47	2.49
09/15/1989	2.49	2.54	2.47	2.53
09/18/1989	2.52	2.52	2.5	2.51
09/19/1989	2.51	2.51	2.48	2.5
09/20/1989	2.5	2.51	2.49	2.49
09/21/1989	2.49	2.51	2.43	2.46
09/22/1989	2.46	2.46	2.41	2.41
09/25/1989	2.41	2.44	2.41	2.41
09/26/1989	2.41	2.45	2.41	2.41
09/27/1989	2.41	2.41	2.39	2.4
09/28/1989	2.4	2.42	2.4	2.41
09/29/1989	2.41	2.41	2.39	2.41
10/02/1989	2.41	2.42	2.4	2.42
10/03/1989	2.42	2.45	2.41	2.43
10/04/1989	2.43	2.43	2.38	2.4
10/05/1989	2.4	2.43	2.4	2.41
10/06/1989	2.41	2.42	2.35	2.37
10/09/1989	2.39	2.43	2.39	2.42
10/10/1989	2.42	2.47	2.42	2.42
10/11/1989	2.41	2.41	2.37	2.38
10/12/1989	2.37	2.37	2.34	2.35
10/13/1989	2.35	2.39	2.11	2.16
10/16/1989	2.16	2.24	2.09	2.22
10/17/1989	2.22	2.23	2.13	2.19
10/18/1989	2.19	2.22	2.18	2.2
10/19/1989	2.2	2.26	2.2	2.23
10/20/1989	2.23	2.23	2.16	2.2
10/23/1989	2.13	2.13	2.05	2.06
10/24/1989	2.06	2.06	1.98	2.04
10/25/1989	2.04	2.09	2.03	2.03
10/26/1989	2.03	2.03	1.95	1.97
10/27/1989	1.94	1.94	1.9	1.91
10/30/1989	1.93	2.01	1.93	1.95
10/31/1989	1.96	2	1.96	1.99
11/01/1989	1.99	2.02	1.98	2.01
11/02/1989	2.01	2.01	1.96	1.98
11/03/1989	1.98	1.98	1.95	1.95
11/06/1989	1.95	1.95	1.88	1.88
11/07/1989	1.88	1.91	1.84	1.88
11/08/1989	1.89	1.92	1.89	1.91
11/09/1989	1.89	1.89	1.84	1.87
11/10/1989	1.87	1.9	1.85	1.88
11/13/1989	1.88	1.91	1.82	1.84
11/14/1989	1.85	1.88	1.85	1.88
11/15/1989	1.88	1.89	1.86	1.86
11/16/1989	1.86	1.88	1.83	1.88
11/17/1989	1.88	1.95	1.88	1.93
11/20/1989	1.92	1.92	1.84	1.84
11/21/1989	1.84	2	1.76	1.98
11/22/1989	2.19	2.38	2.19	2.28
11/24/1989	2.31	2.39	2.31	2.37
11/27/1989	2.37	2.41	2.33	2.34
11/28/1989	2.34	2.34	2.27	2.28
11/29/1989	2.27	2.27	2.22	2.25
11/30/1989	2.25	2.3	2.24	2.27
12/01/1989	2.27	2.3	2.25	2.25
12/04/1989	2.25	2.27	2.24	2.27
12/05/1989	2.27	2.27	2.24	2.27
12/06/1989	2.27	2.28	2.25	2.26
12/07/1989	2.26	2.27	2.22	2.26
12/08/1989	2.26	2.28	2.25	2.27
12/11/1989	2.27	2.29	2.25	2.29
12/12/1989	2.29	2.29	2.25	2.29
12/13/1989	2.29	2.29	2.24	2.24
12/14/1989	2.24	2.24	2.2	2.2
12/15/1989	2.2	2.21	2.16	2.19
12/18/1989	2.19	2.21	2.14	2.15
12/19/1989	2.15	2.2	2.14	2.2
12/20/1989	2.2	2.21	2.15	2.2
12/21/1989	2.2	2.22	2.19	2.2
12/22/1989	2.2	2.24	2.19	2.22
12/26/1989	2.23	2.26	2.23	2.25
12/27/1989	2.25	2.28	2.24	2.25
12/28/1989	2.25	2.25	2.22	2.22
12/29/1989	2.22	2.24	2.2	2.24

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1989 Historical Chart

Average

Low

High