TXN: Texas Instruments Incorporated Historical Data

1992 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 2.4813

CLOSE 2.4846

Low

LOW 1.88

High

HIGH 3.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	1.91	2	1.88	2
01/03/1992	1.98	1.99	1.95	1.97
01/06/1992	2	2.13	1.98	2.06
01/07/1992	2.03	2.06	2.02	2.06
01/08/1992	2.02	2.05	2	2.02
01/09/1992	2.05	2.07	2.03	2.05
01/10/1992	2.05	2.08	2.03	2.04
01/13/1992	2.04	2.05	2.02	2.05
01/14/1992	2.05	2.14	2.05	2.13
01/15/1992	2.15	2.19	2.13	2.19
01/16/1992	2.19	2.27	2.19	2.25
01/17/1992	2.25	2.25	2.19	2.2
01/20/1992	2.19	2.2	2.13	2.17
01/21/1992	2.16	2.16	2.08	2.09
01/22/1992	2.09	2.16	2.09	2.16
01/23/1992	2.18	2.24	2.13	2.23
01/24/1992	2.2	2.3	2.13	2.19
01/27/1992	2.23	2.25	2.22	2.23
01/28/1992	2.23	2.24	2.18	2.18
01/29/1992	2.16	2.27	2.16	2.2
01/30/1992	2.2	2.24	2.2	2.24
01/31/1992	2.24	2.24	2.23	2.23
02/03/1992	2.21	2.22	2.18	2.19
02/04/1992	2.18	2.2	2.16	2.16
02/05/1992	2.17	2.3	2.17	2.23
02/06/1992	2.22	2.22	2.13	2.13
02/07/1992	2.14	2.19	2.13	2.16
02/10/1992	2.15	2.18	2.15	2.18
02/11/1992	2.18	2.2	2.16	2.19
02/12/1992	2.21	2.39	2.19	2.38
02/13/1992	2.38	2.39	2.3	2.34
02/14/1992	2.34	2.38	2.33	2.36
02/18/1992	2.34	2.38	2.34	2.34
02/19/1992	2.34	2.36	2.33	2.35
02/20/1992	2.34	2.41	2.34	2.41
02/21/1992	2.44	2.47	2.4	2.45
02/24/1992	2.42	2.42	2.39	2.41
02/25/1992	2.41	2.44	2.34	2.42
02/26/1992	2.43	2.48	2.42	2.48
02/27/1992	2.5	2.53	2.46	2.46
02/28/1992	2.46	2.48	2.31	2.34
03/02/1992	2.2	2.27	2.2	2.24
03/03/1992	2.27	2.3	2.21	2.23
03/04/1992	2.22	2.23	2.17	2.22
03/05/1992	2.17	2.17	2.15	2.17
03/06/1992	2.16	2.16	2.13	2.16
03/09/1992	2.14	2.15	2.1	2.1
03/10/1992	2.12	2.18	2.1	2.16
03/11/1992	2.16	2.18	2.1	2.1
03/12/1992	2.14	2.14	2.11	2.13
03/13/1992	2.14	2.16	2.08	2.09
03/16/1992	2.09	2.09	2.05	2.07
03/17/1992	2.09	2.14	2.09	2.14
03/18/1992	2.14	2.15	2.11	2.13
03/19/1992	2.13	2.15	2.11	2.11
03/20/1992	2.09	2.15	2.09	2.14
03/23/1992	2.15	2.16	2.13	2.13
03/24/1992	2.15	2.19	2.14	2.16
03/25/1992	2.17	2.17	2.15	2.15
03/26/1992	2.14	2.15	2.07	2.08
03/27/1992	2.09	2.09	2.04	2.05
03/30/1992	2.04	2.09	2.04	2.06
03/31/1992	2.06	2.08	2.04	2.04
04/01/1992	2.02	2.02	2	2
04/02/1992	2	2.01	1.98	2
04/03/1992	2	2.03	1.99	2.03
04/06/1992	2.05	2.1	2.05	2.1
04/07/1992	2.11	2.11	2.04	2.04
04/08/1992	2.04	2.04	1.97	1.98
04/09/1992	2.01	2.09	1.98	2.08
04/10/1992	2.09	2.11	2	2.02
04/13/1992	2.02	2.05	2.02	2.04
04/14/1992	2.03	2.16	2.03	2.11
04/15/1992	2.16	2.2	2.16	2.2
04/16/1992	2.31	2.32	2.25	2.27
04/20/1992	2.23	2.25	2.19	2.22
04/21/1992	2.22	2.26	2.2	2.25
04/22/1992	2.24	2.27	2.2	2.2
04/23/1992	2.2	2.2	2.14	2.18
04/24/1992	2.18	2.21	2.17	2.17
04/27/1992	2.17	2.17	2.16	2.16
04/28/1992	2.16	2.16	2.13	2.13
04/29/1992	2.15	2.19	2.14	2.17
04/30/1992	2.17	2.18	2.15	2.16
05/01/1992	2.17	2.17	2.13	2.13
05/04/1992	2.15	2.19	2.13	2.17
05/05/1992	2.16	2.27	2.16	2.25
05/06/1992	2.28	2.29	2.26	2.27
05/07/1992	2.27	2.28	2.23	2.24
05/08/1992	2.25	2.27	2.24	2.27
05/11/1992	2.27	2.31	2.24	2.3
05/12/1992	2.34	2.36	2.31	2.36
05/13/1992	2.35	2.36	2.32	2.34
05/14/1992	2.3	2.31	2.28	2.29
05/15/1992	2.28	2.28	2.23	2.26
05/18/1992	2.27	2.28	2.25	2.25
05/19/1992	2.25	2.29	2.23	2.29
05/20/1992	2.29	2.29	2.27	2.29
05/21/1992	2.28	2.29	2.27	2.27
05/22/1992	2.27	2.29	2.27	2.28
05/26/1992	2.28	2.3	2.28	2.29
05/27/1992	2.28	2.32	2.28	2.3
05/28/1992	2.3	2.38	2.3	2.38
05/29/1992	2.38	2.4	2.34	2.35
06/01/1992	2.34	2.35	2.32	2.33
06/02/1992	2.33	2.36	2.3	2.34
06/03/1992	2.33	2.42	2.33	2.41
06/04/1992	2.43	2.43	2.38	2.39
06/05/1992	2.38	2.41	2.36	2.41
06/08/1992	2.39	2.39	2.31	2.34
06/09/1992	2.35	2.41	2.33	2.41
06/10/1992	2.39	2.4	2.32	2.32
06/11/1992	2.31	2.34	2.27	2.3
06/12/1992	2.34	2.34	2.31	2.31
06/15/1992	2.3	2.31	2.28	2.29
06/16/1992	2.29	2.29	2.23	2.24
06/17/1992	2.16	2.19	2.11	2.14
06/18/1992	2.13	2.17	2.11	2.12
06/19/1992	2.13	2.15	2.12	2.15
06/22/1992	2.15	2.15	2.02	2.05
06/23/1992	2.08	2.11	2.08	2.08
06/24/1992	2.09	2.16	2.08	2.16
06/25/1992	2.14	2.2	2.14	2.17
06/26/1992	2.15	2.17	2.14	2.16
06/29/1992	2.16	2.25	2.16	2.25
06/30/1992	2.25	2.27	2.19	2.2
07/01/1992	2.23	2.27	2.22	2.27
07/02/1992	2.3	2.3	2.25	2.25
07/06/1992	2.25	2.33	2.25	2.33
07/07/1992	2.31	2.32	2.27	2.28
07/08/1992	2.27	2.32	2.27	2.3
07/09/1992	2.3	2.35	2.3	2.33
07/10/1992	2.33	2.4	2.33	2.36
07/13/1992	2.38	2.43	2.36	2.39
07/14/1992	2.43	2.45	2.4	2.41
07/15/1992	2.41	2.47	2.4	2.47
07/16/1992	2.44	2.48	2.43	2.46
07/17/1992	2.49	2.5	2.45	2.48
07/20/1992	2.45	2.52	2.43	2.51
07/21/1992	2.48	2.52	2.47	2.48
07/22/1992	2.47	2.5	2.47	2.5
07/23/1992	2.49	2.52	2.48	2.52
07/24/1992	2.5	2.54	2.5	2.53
07/27/1992	2.52	2.53	2.5	2.52
07/28/1992	2.52	2.56	2.52	2.56
07/29/1992	2.58	2.63	2.56	2.58
07/30/1992	2.56	2.61	2.55	2.61
07/31/1992	2.59	2.62	2.59	2.62
08/03/1992	2.58	2.63	2.55	2.63
08/04/1992	2.61	2.65	2.61	2.62
08/05/1992	2.61	2.61	2.56	2.56
08/06/1992	2.55	2.58	2.5	2.55
08/07/1992	2.55	2.56	2.48	2.48
08/10/1992	2.48	2.49	2.47	2.48
08/11/1992	2.55	2.55	2.52	2.53
08/12/1992	2.52	2.55	2.52	2.53
08/13/1992	2.55	2.55	2.52	2.53
08/14/1992	2.54	2.58	2.53	2.57
08/17/1992	2.58	2.61	2.53	2.54
08/18/1992	2.55	2.55	2.5	2.5
08/19/1992	2.5	2.52	2.43	2.45
08/20/1992	2.45	2.45	2.42	2.44
08/21/1992	2.44	2.46	2.39	2.39
08/24/1992	2.4	2.41	2.3	2.32
08/25/1992	2.34	2.38	2.33	2.38
08/26/1992	2.37	2.42	2.36	2.41
08/27/1992	2.43	2.44	2.41	2.43
08/28/1992	2.44	2.45	2.41	2.43
08/31/1992	2.43	2.43	2.38	2.41
09/01/1992	2.45	2.48	2.45	2.47
09/02/1992	2.47	2.58	2.46	2.58
09/03/1992	2.59	2.63	2.55	2.58
09/04/1992	2.57	2.58	2.55	2.55
09/08/1992	2.56	2.59	2.55	2.57
09/09/1992	2.59	2.7	2.59	2.68
09/10/1992	2.69	2.74	2.69	2.73
09/11/1992	2.75	2.77	2.7	2.72
09/14/1992	2.77	2.79	2.77	2.79
09/15/1992	2.78	2.79	2.74	2.78
09/16/1992	2.76	2.8	2.72	2.74
09/17/1992	2.78	2.8	2.77	2.79
09/18/1992	2.8	2.81	2.79	2.8
09/21/1992	2.8	2.8	2.75	2.77
09/22/1992	2.77	2.77	2.68	2.69
09/23/1992	2.69	2.73	2.67	2.73
09/24/1992	2.73	2.78	2.73	2.77
09/25/1992	2.79	2.79	2.71	2.73
09/28/1992	2.73	2.78	2.73	2.76
09/29/1992	2.76	2.76	2.73	2.74
09/30/1992	2.72	2.73	2.7	2.71
10/01/1992	2.72	2.73	2.6	2.6
10/02/1992	2.62	2.63	2.57	2.59
10/05/1992	2.54	2.63	2.44	2.63
10/06/1992	2.7	2.72	2.66	2.7
10/07/1992	2.7	2.77	2.67	2.72
10/08/1992	2.74	2.8	2.73	2.8
10/09/1992	2.79	2.79	2.73	2.74
10/12/1992	2.75	2.8	2.75	2.79
10/13/1992	2.78	2.84	2.77	2.81
10/14/1992	2.8	2.82	2.8	2.81
10/15/1992	2.78	2.85	2.77	2.81
10/16/1992	2.8	2.83	2.79	2.81
10/19/1992	2.84	3.01	2.84	3.01
10/20/1992	2.99	3.02	2.94	2.95
10/21/1992	2.95	3.1	2.93	3.1
10/22/1992	3.08	3.08	3	3.04
10/23/1992	3.02	3.05	3	3.05
10/26/1992	3.05	3.16	3.05	3.14
10/27/1992	3.12	3.13	3.09	3.1
10/28/1992	3.09	3.2	3.08	3.19
10/29/1992	3.16	3.18	3.13	3.16
10/30/1992	3.16	3.16	3.06	3.07
11/02/1992	3.05	3.11	3.05	3.09
11/03/1992	3.13	3.14	3.05	3.05
11/04/1992	3.03	3.13	3.03	3.13
11/05/1992	3.12	3.17	3.12	3.16
11/06/1992	3.15	3.19	3.14	3.17
11/09/1992	3.17	3.17	3.09	3.12
11/10/1992	3.14	3.26	3.14	3.23
11/11/1992	3.23	3.27	3.16	3.21
11/12/1992	3.2	3.2	3.16	3.19
11/13/1992	3.15	3.19	3.15	3.16
11/16/1992	3.17	3.17	3.11	3.12
11/17/1992	3.12	3.12	3.03	3.05
11/18/1992	3.05	3.09	3.02	3.07
11/19/1992	3.05	3.09	2.95	3.07
11/20/1992	3.09	3.11	3.07	3.08
11/23/1992	3.09	3.09	2.98	2.98
11/24/1992	2.99	3.13	2.98	3.12
11/25/1992	3.12	3.12	2.97	3.03
11/27/1992	3.03	3.06	3.02	3.05
11/30/1992	3.07	3.09	3.05	3.07
12/01/1992	3.07	3.1	3.04	3.09
12/02/1992	3.09	3.11	3.03	3.06
12/03/1992	3.09	3.09	3.02	3.04
12/04/1992	3.04	3.1	3.03	3.09
12/07/1992	3.11	3.16	3.07	3.16
12/08/1992	3.14	3.17	3.13	3.16
12/09/1992	3.09	3.13	3.09	3.11
12/10/1992	3.13	3.13	3	3.03
12/11/1992	3.02	3.02	2.91	2.94
12/14/1992	2.96	2.98	2.95	2.95
12/15/1992	2.92	2.93	2.82	2.88
12/16/1992	2.89	2.92	2.84	2.85
12/17/1992	2.87	2.92	2.85	2.86
12/18/1992	2.89	2.95	2.88	2.93
12/21/1992	2.93	2.95	2.89	2.89
12/22/1992	2.88	2.89	2.84	2.88
12/23/1992	2.88	2.91	2.85	2.88
12/24/1992	2.88	2.9	2.86	2.86
12/28/1992	2.87	2.88	2.83	2.84
12/29/1992	2.85	2.93	2.84	2.91
12/30/1992	2.94	2.97	2.93	2.94
12/31/1992	2.94	2.95	2.9	2.91

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1992 Historical Chart

Average

Low

High