Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Texas Instruments Incorporated logo
TXN
Texas Instruments Incorporated
20:00:01
322.86 $
0.0000 (%0.00)
Previous Close: 301.88
Day Low₺311.56
Day High₺323.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TXN: Texas Instruments Incorporated Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.1883
CLOSE 2.188

Low

LOW 1.63

High

HIGH 2.98
DATEOPENHIGHLOWCLOSE
01/02/19912.382.382.332.33
01/03/19912.332.342.282.31
01/04/19912.312.352.32.31
01/07/19912.312.352.292.34
01/08/19912.342.382.342.38
01/09/19912.42.492.42.42
01/10/19912.422.462.412.46
01/11/19912.452.452.382.4
01/14/19912.382.382.32.37
01/15/19912.372.442.342.44
01/16/19912.452.552.452.53
01/17/19912.532.632.452.52
01/18/19912.52.52.412.47
01/21/19912.472.492.412.49
01/22/19912.482.482.412.42
01/23/19912.422.432.362.38
01/24/19912.382.382.312.35
01/25/19912.352.472.162.16
01/28/19912.162.212.132.13
01/29/19912.132.162.132.14
01/30/19912.192.272.192.27
01/31/19912.272.342.262.34
02/01/19912.342.342.272.27
02/04/19912.312.412.312.38
02/05/19912.382.482.382.44
02/06/19912.442.472.422.47
02/07/19912.472.582.472.52
02/08/19912.552.622.552.61
02/11/19912.612.72.592.69
02/12/19912.692.722.632.67
02/13/19912.672.672.612.63
02/14/19912.622.622.482.55
02/15/19912.552.592.522.53
02/19/19912.532.562.522.54
02/20/19912.542.692.52.69
02/21/19912.682.682.62.63
02/22/19912.632.72.612.63
02/25/19912.632.72.552.59
02/26/19912.592.672.552.57
02/27/19912.572.62.532.55
02/28/19912.562.612.562.59
03/01/19912.592.622.542.55
03/04/19912.552.592.522.55
03/05/19912.552.692.552.62
03/06/19912.622.752.622.68
03/07/19912.682.862.662.86
03/08/19912.842.842.762.77
03/11/19912.772.772.662.68
03/12/19912.682.72.552.56
03/13/19912.562.672.532.62
03/14/19912.632.692.632.65
03/15/19912.652.662.552.61
03/18/19912.612.632.552.57
03/19/19912.512.512.472.49
03/20/19912.492.52.472.49
03/21/19912.492.512.342.39
03/22/19912.392.392.342.34
03/25/19912.342.382.342.37
03/26/19912.372.482.352.47
03/27/19912.492.562.492.5
03/28/19912.52.522.452.49
04/01/19912.492.562.482.52
04/02/19912.522.552.512.52
04/03/19912.542.682.542.64
04/04/19912.642.682.622.66
04/05/19912.662.662.582.61
04/08/19912.612.642.592.63
04/09/19912.632.672.632.63
04/10/19912.632.72.562.62
04/11/19912.662.72.662.67
04/12/19912.682.882.682.87
04/15/19912.862.862.732.84
04/16/19912.832.832.782.83
04/17/19912.832.912.812.91
04/18/19912.912.982.782.81
04/19/19912.72.72.652.66
04/22/19912.662.72.532.66
04/23/19912.662.682.592.62
04/24/19912.622.632.592.61
04/25/19912.612.632.592.63
04/26/19912.62.62.552.58
04/29/19912.582.612.552.55
04/30/19912.552.62.512.52
05/01/19912.522.522.442.45
05/02/19912.462.512.462.48
05/03/19912.482.482.382.42
05/06/19912.422.472.412.45
05/07/19912.452.482.442.44
05/08/19912.442.52.412.49
05/09/19912.492.552.482.52
05/10/19912.522.552.52.51
05/13/19912.512.522.462.5
05/14/19912.492.492.422.44
05/15/19912.442.452.362.37
05/16/19912.382.432.382.41
05/17/19912.412.412.372.38
05/20/19912.382.42.252.25
05/21/19912.272.342.272.29
05/22/19912.32.342.32.34
05/23/19912.342.352.272.3
05/24/19912.32.322.252.32
05/28/19912.322.362.312.35
05/29/19912.332.332.272.27
05/30/19912.272.352.272.34
05/31/19912.352.452.352.45
06/03/19912.452.522.452.5
06/04/19912.52.522.472.51
06/05/19912.52.52.412.42
06/06/19912.422.462.412.41
06/07/19912.412.412.332.36
06/10/19912.312.312.232.24
06/11/19912.242.272.222.23
06/12/19912.192.192.132.16
06/13/19912.162.22.162.2
06/14/19912.22.272.22.23
06/17/19912.232.242.232.23
06/18/19912.232.242.22.21
06/19/19912.212.212.162.2
06/20/19912.22.212.192.2
06/21/19912.22.212.112.16
06/24/19912.162.162.092.1
06/25/19912.12.132.092.09
06/26/19912.092.12.062.09
06/27/19912.092.12.052.06
06/28/19912.062.082.032.08
07/01/19912.122.22.122.16
07/02/19912.162.182.162.16
07/03/19912.162.162.132.16
07/05/19912.162.162.152.16
07/08/19912.162.22.132.2
07/09/19912.22.232.22.22
07/10/19912.232.282.232.24
07/11/19912.252.272.252.26
07/12/19912.262.292.262.27
07/15/19912.272.342.252.34
07/16/19912.342.342.272.28
07/17/19912.282.312.262.3
07/18/19912.32.32.272.3
07/19/19912.132.132.032.09
07/22/19912.072.072.052.05
07/23/19912.052.061.981.99
07/24/19911.992.041.982.03
07/25/19912.042.092.042.04
07/26/19912.042.082.042.07
07/29/19912.072.112.062.09
07/30/19912.092.092.052.05
07/31/19912.052.051.992.03
08/01/19912.032.092.012.09
08/02/19912.092.132.092.12
08/05/19912.122.132.082.08
08/06/19912.082.082.032.05
08/07/19912.052.072.052.05
08/08/19912.042.042.022.03
08/09/19912.022.021.982
08/12/19911.981.981.971.98
08/13/19911.982.011.971.98
08/14/19911.982.021.982
08/15/199122.021.982
08/16/1991221.941.95
08/19/19911.911.911.841.9
08/20/19911.91.931.881.89
08/21/19911.911.961.911.96
08/22/19911.961.961.931.95
08/23/19911.951.981.951.96
08/26/19911.961.961.911.92
08/27/19911.921.941.921.92
08/28/19911.921.961.921.95
08/29/19911.951.991.951.98
08/30/19911.981.991.951.98
09/03/19911.982.021.961.98
09/04/19911.971.971.941.95
09/05/19911.951.971.91.91
09/06/19911.911.931.871.88
09/09/19911.881.881.791.85
09/10/19911.851.851.811.81
09/11/19911.811.821.771.78
09/12/19911.781.781.771.77
09/13/19911.771.771.741.76
09/16/19911.761.771.731.74
09/17/19911.741.781.731.77
09/18/19911.771.831.771.82
09/19/19911.821.831.81.81
09/20/19911.811.821.81.81
09/23/19911.811.841.81.82
09/24/19911.821.841.811.83
09/25/19911.831.831.811.83
09/26/19911.831.841.821.84
09/27/19911.841.851.81.81
09/30/19911.811.811.761.77
10/01/19911.771.81.771.8
10/02/19911.81.81.751.77
10/03/19911.771.771.741.74
10/04/19911.741.781.731.77
10/07/19911.771.771.761.77
10/08/19911.771.821.771.8
10/09/19911.81.831.791.8
10/10/19911.821.851.821.84
10/11/19911.851.881.851.87
10/14/19911.871.981.871.98
10/15/19911.971.971.931.96
10/16/19911.962.061.962.04
10/17/19912.042.051.971.99
10/18/19911.961.961.861.94
10/21/19911.941.961.911.95
10/22/19911.951.961.941.94
10/23/19911.941.951.911.92
10/24/19911.921.921.881.9
10/25/19911.91.91.851.88
10/28/19911.881.891.851.86
10/29/19911.861.911.861.91
10/30/19911.911.931.91.91
10/31/19911.911.981.91.98
11/01/19911.981.981.911.93
11/04/19911.911.911.881.91
11/05/19911.911.921.91.9
11/06/19911.91.921.91.91
11/07/19911.911.951.91.95
11/08/19911.951.991.951.97
11/11/19911.961.961.941.95
11/12/19911.951.981.951.98
11/13/19911.982.051.962.05
11/14/19912.052.051.982.02
11/15/19912.022.021.881.88
11/18/19911.881.91.751.88
11/19/19911.861.861.81.84
11/20/19911.841.881.771.8
11/21/19911.81.821.791.8
11/22/19911.791.791.771.77
11/25/19911.771.771.771.77
11/26/19911.771.781.771.77
11/27/19911.771.771.761.77
11/29/19911.771.771.731.74
12/02/19911.721.741.711.73
12/03/19911.731.81.721.79
12/04/19911.81.81.761.77
12/05/19911.751.751.721.73
12/06/19911.71.771.71.74
12/09/19911.761.771.71.71
12/10/19911.71.71.661.67
12/11/19911.711.711.671.69
12/12/19911.71.741.71.73
12/13/19911.741.791.731.75
12/16/19911.761.761.721.73
12/17/19911.731.731.691.7
12/18/19911.71.721.691.69
12/19/19911.71.71.641.64
12/20/19911.661.661.641.65
12/23/19911.631.81.631.8
12/24/19911.791.861.771.82
12/26/19911.821.931.821.93
12/27/19911.931.961.921.94
12/30/19911.931.951.911.95
12/31/19911.931.951.881.92