TXN: Texas Instruments Incorporated Historical Data

1990 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 2.0876

CLOSE 2.0895

Low

LOW 1.41

High

HIGH 2.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	2.25	2.37	2.25	2.37
01/03/1990	2.37	2.41	2.31	2.31
01/04/1990	2.31	2.34	2.22	2.23
01/05/1990	2.23	2.23	2.2	2.2
01/08/1990	2.2	2.24	2.2	2.23
01/09/1990	2.25	2.3	2.25	2.28
01/10/1990	2.28	2.28	2.22	2.26
01/11/1990	2.26	2.28	2.24	2.24
01/12/1990	2.23	2.23	2.19	2.2
01/15/1990	2.2	2.21	2.19	2.19
01/16/1990	2.19	2.27	2.17	2.26
01/17/1990	2.26	2.26	2.22	2.23
01/18/1990	2.21	2.21	2.17	2.18
01/19/1990	2.18	2.2	2.16	2.16
01/22/1990	2.16	2.16	2.09	2.09
01/23/1990	2.09	2.13	2.08	2.09
01/24/1990	2.08	2.08	1.99	2.07
01/25/1990	2.07	2.12	2.06	2.08
01/26/1990	2.08	2.13	1.97	1.97
01/29/1990	1.95	1.95	1.89	1.95
01/30/1990	1.96	2.05	1.96	2.04
01/31/1990	2.04	2.09	2.04	2.09
02/01/1990	2.09	2.09	2.04	2.06
02/02/1990	2.06	2.06	2.02	2.06
02/05/1990	2.06	2.11	2.05	2.1
02/06/1990	2.1	2.11	2.08	2.09
02/07/1990	2.09	2.16	2.07	2.16
02/08/1990	2.16	2.17	2.15	2.16
02/09/1990	2.16	2.16	2.15	2.16
02/12/1990	2.16	2.16	2.09	2.13
02/13/1990	2.13	2.13	2.06	2.1
02/14/1990	2.09	2.09	2.06	2.09
02/15/1990	2.09	2.09	2.05	2.06
02/16/1990	2.06	2.09	2.05	2.05
02/20/1990	2.03	2.03	1.98	1.99
02/21/1990	1.99	2.02	1.95	2.02
02/22/1990	2.02	2.1	2.02	2.04
02/23/1990	2.04	2.04	2.01	2.03
02/26/1990	2.03	2.15	2.02	2.14
02/27/1990	2.14	2.21	2.14	2.2
02/28/1990	2.2	2.22	2.18	2.2
03/01/1990	2.2	2.24	2.2	2.23
03/02/1990	2.23	2.28	2.22	2.28
03/05/1990	2.28	2.3	2.26	2.28
03/06/1990	2.28	2.3	2.28	2.3
03/07/1990	2.3	2.31	2.25	2.25
03/08/1990	2.26	2.3	2.26	2.28
03/09/1990	2.29	2.34	2.29	2.31
03/12/1990	2.3	2.3	2.27	2.28
03/13/1990	2.28	2.29	2.25	2.27
03/14/1990	2.27	2.27	2.23	2.24
03/15/1990	2.24	2.3	2.24	2.28
03/16/1990	2.3	2.38	2.3	2.34
03/19/1990	2.34	2.36	2.3	2.34
03/20/1990	2.34	2.41	2.34	2.36
03/21/1990	2.36	2.38	2.31	2.31
03/22/1990	2.31	2.32	2.09	2.25
03/23/1990	2.25	2.27	2.23	2.27
03/26/1990	2.33	2.38	2.33	2.34
03/27/1990	2.34	2.36	2.31	2.34
03/28/1990	2.34	2.36	2.31	2.34
03/29/1990	2.34	2.34	2.28	2.29
03/30/1990	2.29	2.31	2.23	2.27
04/02/1990	2.27	2.28	2.21	2.28
04/03/1990	2.28	2.3	2.26	2.27
04/04/1990	2.27	2.31	2.25	2.25
04/05/1990	2.25	2.27	2.25	2.26
04/06/1990	2.26	2.26	2.23	2.23
04/09/1990	2.23	2.23	2.2	2.21
04/10/1990	2.21	2.34	2.21	2.34
04/11/1990	2.34	2.38	2.31	2.34
04/12/1990	2.36	2.39	2.36	2.38
04/16/1990	2.38	2.41	2.35	2.36
04/17/1990	2.36	2.36	2.32	2.35
04/18/1990	2.35	2.36	2.27	2.27
04/19/1990	2.27	2.33	2.22	2.22
04/20/1990	2.22	2.22	2.15	2.2
04/23/1990	2.16	2.16	2.13	2.16
04/24/1990	2.16	2.17	2.13	2.13
04/25/1990	2.14	2.16	2.14	2.16
04/26/1990	2.16	2.17	2.15	2.16
04/27/1990	2.16	2.16	2.13	2.14
04/30/1990	2.13	2.13	2.11	2.13
05/01/1990	2.13	2.15	2.1	2.11
05/02/1990	2.11	2.17	2.1	2.16
05/03/1990	2.16	2.19	2.15	2.17
05/04/1990	2.17	2.23	2.16	2.22
05/07/1990	2.22	2.28	2.21	2.28
05/08/1990	2.27	2.27	2.22	2.26
05/09/1990	2.25	2.25	2.22	2.23
05/10/1990	2.23	2.31	2.22	2.3
05/11/1990	2.3	2.34	2.3	2.33
05/14/1990	2.33	2.39	2.33	2.35
05/15/1990	2.35	2.49	2.33	2.49
05/16/1990	2.49	2.57	2.49	2.54
05/17/1990	2.54	2.6	2.54	2.56
05/18/1990	2.55	2.55	2.52	2.55
05/21/1990	2.55	2.59	2.53	2.56
05/22/1990	2.56	2.59	2.53	2.58
05/23/1990	2.58	2.72	2.55	2.71
05/24/1990	2.71	2.75	2.66	2.7
05/25/1990	2.68	2.68	2.63	2.66
05/29/1990	2.66	2.69	2.64	2.69
05/30/1990	2.69	2.72	2.65	2.65
05/31/1990	2.64	2.64	2.6	2.63
06/01/1990	2.63	2.65	2.58	2.59
06/04/1990	2.59	2.65	2.57	2.64
06/05/1990	2.64	2.65	2.61	2.64
06/06/1990	2.63	2.63	2.58	2.58
06/07/1990	2.58	2.59	2.55	2.56
06/08/1990	2.55	2.55	2.46	2.46
06/11/1990	2.46	2.54	2.43	2.52
06/12/1990	2.52	2.56	2.5	2.53
06/13/1990	2.53	2.53	2.48	2.49
06/14/1990	2.49	2.5	2.45	2.46
06/15/1990	2.46	2.48	2.45	2.45
06/18/1990	2.45	2.45	2.39	2.39
06/19/1990	2.39	2.42	2.39	2.42
06/20/1990	2.42	2.47	2.41	2.47
06/21/1990	2.47	2.48	2.45	2.45
06/22/1990	2.45	2.53	2.45	2.45
06/25/1990	2.45	2.47	2.41	2.42
06/26/1990	2.42	2.45	2.37	2.37
06/27/1990	2.37	2.44	2.36	2.44
06/28/1990	2.46	2.49	2.46	2.47
06/29/1990	2.47	2.48	2.45	2.48
07/02/1990	2.48	2.5	2.46	2.47
07/03/1990	2.47	2.48	2.45	2.45
07/05/1990	2.45	2.45	2.42	2.43
07/06/1990	2.43	2.44	2.41	2.42
07/09/1990	2.42	2.45	2.42	2.45
07/10/1990	2.45	2.48	2.42	2.43
07/11/1990	2.43	2.45	2.42	2.45
07/12/1990	2.45	2.51	2.42	2.51
07/13/1990	2.51	2.55	2.5	2.5
07/16/1990	2.5	2.52	2.48	2.5
07/17/1990	2.5	2.53	2.46	2.47
07/18/1990	2.47	2.48	2.42	2.43
07/19/1990	2.43	2.43	2.35	2.43
07/20/1990	2.43	2.44	2.05	2.07
07/23/1990	2.07	2.15	2.03	2.1
07/24/1990	2.1	2.12	2.05	2.1
07/25/1990	2.1	2.1	2.07	2.08
07/26/1990	2.06	2.06	2.04	2.05
07/27/1990	2.05	2.08	2.05	2.05
07/30/1990	2.04	2.04	2.02	2.03
07/31/1990	2.03	2.04	1.97	2
08/01/1990	1.98	1.98	1.94	1.98
08/02/1990	1.95	1.95	1.92	1.93
08/03/1990	1.93	1.94	1.78	1.92
08/06/1990	1.84	1.84	1.78	1.8
08/07/1990	1.8	1.85	1.77	1.78
08/08/1990	1.78	1.84	1.77	1.81
08/09/1990	1.81	1.83	1.8	1.8
08/10/1990	1.8	1.8	1.74	1.76
08/13/1990	1.76	1.82	1.73	1.8
08/14/1990	1.8	1.84	1.77	1.81
08/15/1990	1.84	1.86	1.84	1.84
08/16/1990	1.84	1.86	1.8	1.8
08/17/1990	1.75	1.75	1.72	1.73
08/20/1990	1.73	1.76	1.73	1.74
08/21/1990	1.73	1.73	1.7	1.72
08/22/1990	1.72	1.77	1.68	1.69
08/23/1990	1.69	1.69	1.63	1.66
08/24/1990	1.66	1.7	1.66	1.7
08/27/1990	1.73	1.8	1.73	1.74
08/28/1990	1.74	1.74	1.69	1.7
08/29/1990	1.7	1.76	1.69	1.74
08/30/1990	1.74	1.74	1.71	1.73
08/31/1990	1.73	1.74	1.71	1.73
09/04/1990	1.73	1.75	1.72	1.73
09/05/1990	1.73	1.74	1.7	1.71
09/06/1990	1.7	1.7	1.62	1.64
09/07/1990	1.64	1.66	1.63	1.64
09/10/1990	1.64	1.66	1.59	1.6
09/11/1990	1.6	1.87	1.55	1.82
09/12/1990	1.82	1.92	1.78	1.78
09/13/1990	1.78	1.81	1.69	1.7
09/14/1990	1.7	1.77	1.66	1.77
09/17/1990	1.77	1.83	1.74	1.8
09/18/1990	1.8	1.81	1.75	1.8
09/19/1990	1.8	1.84	1.78	1.79
09/20/1990	1.77	1.77	1.69	1.73
09/21/1990	1.7	1.7	1.66	1.66
09/24/1990	1.66	1.66	1.59	1.63
09/25/1990	1.66	1.72	1.66	1.72
09/26/1990	1.72	1.73	1.66	1.66
09/27/1990	1.66	1.72	1.64	1.67
09/28/1990	1.67	1.77	1.65	1.76
10/01/1990	1.76	1.79	1.72	1.72
10/02/1990	1.72	1.73	1.67	1.69
10/03/1990	1.69	1.71	1.66	1.67
10/04/1990	1.67	1.69	1.64	1.66
10/05/1990	1.66	1.67	1.63	1.64
10/08/1990	1.64	1.66	1.64	1.66
10/09/1990	1.63	1.63	1.55	1.58
10/10/1990	1.56	1.56	1.51	1.52
10/11/1990	1.51	1.51	1.44	1.48
10/12/1990	1.48	1.52	1.44	1.5
10/15/1990	1.5	1.55	1.48	1.52
10/16/1990	1.52	1.54	1.47	1.48
10/17/1990	1.48	1.55	1.46	1.52
10/18/1990	1.52	1.59	1.51	1.59
10/19/1990	1.59	1.61	1.5	1.57
10/22/1990	1.57	1.64	1.56	1.63
10/23/1990	1.63	1.66	1.58	1.59
10/24/1990	1.59	1.6	1.54	1.55
10/25/1990	1.55	1.56	1.52	1.55
10/26/1990	1.54	1.54	1.51	1.51
10/29/1990	1.51	1.52	1.45	1.46
10/30/1990	1.46	1.5	1.41	1.5
10/31/1990	1.5	1.5	1.48	1.5
11/01/1990	1.5	1.52	1.48	1.51
11/02/1990	1.51	1.63	1.51	1.63
11/05/1990	1.63	1.65	1.6	1.62
11/06/1990	1.62	1.63	1.56	1.6
11/07/1990	1.6	1.71	1.6	1.61
11/08/1990	1.61	1.63	1.56	1.59
11/09/1990	1.59	1.63	1.59	1.61
11/12/1990	1.61	1.72	1.6	1.72
11/13/1990	1.72	1.73	1.68	1.72
11/14/1990	1.72	1.78	1.7	1.73
11/15/1990	1.7	1.7	1.67	1.67
11/16/1990	1.67	1.7	1.64	1.69
11/19/1990	1.7	1.73	1.7	1.73
11/20/1990	1.73	1.8	1.69	1.7
11/21/1990	1.72	1.83	1.72	1.83
11/23/1990	1.83	1.88	1.81	1.87
11/26/1990	1.87	1.92	1.83	1.9
11/27/1990	1.91	1.96	1.91	1.93
11/28/1990	1.95	2.04	1.95	1.99
11/29/1990	1.99	2.02	1.97	1.98
11/30/1990	1.98	2.01	1.95	1.98
12/03/1990	1.98	2.01	1.98	1.99
12/04/1990	1.99	2.17	1.98	2.15
12/05/1990	2.15	2.27	2.14	2.27
12/06/1990	2.27	2.34	2.16	2.18
12/07/1990	2.18	2.23	2.09	2.12
12/10/1990	2.12	2.15	2.11	2.14
12/11/1990	2.14	2.27	2.13	2.17
12/12/1990	2.18	2.25	2.18	2.25
12/13/1990	2.25	2.29	2.23	2.25
12/14/1990	2.23	2.23	2.16	2.19
12/17/1990	2.18	2.18	2.13	2.18
12/18/1990	2.18	2.23	2.16	2.23
12/19/1990	2.23	2.26	2.23	2.26
12/20/1990	2.26	2.36	2.21	2.34
12/21/1990	2.34	2.42	2.34	2.41
12/24/1990	2.38	2.38	2.34	2.34
12/26/1990	2.34	2.41	2.34	2.41
12/27/1990	2.41	2.48	2.41	2.45
12/28/1990	2.45	2.48	2.41	2.44
12/31/1990	2.42	2.42	2.34	2.38

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1990 Historical Chart

Average

Low

High