TXN: Texas Instruments Incorporated Historical Data

1994 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 4.7617

CLOSE 4.7599

Low

LOW 3.81

High

HIGH 5.59

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	3.95	3.98	3.88	3.91
01/04/1994	3.89	3.95	3.81	3.88
01/05/1994	3.88	4.13	3.88	4.13
01/06/1994	4.22	4.27	4.2	4.23
01/07/1994	4.17	4.3	4.16	4.27
01/10/1994	4.27	4.31	4.23	4.27
01/11/1994	4.26	4.29	4.19	4.19
01/12/1994	4.36	4.41	4.29	4.39
01/13/1994	4.38	4.42	4.33	4.34
01/14/1994	4.41	4.58	4.41	4.53
01/17/1994	4.51	4.56	4.51	4.53
01/18/1994	4.55	4.55	4.43	4.43
01/19/1994	4.33	4.36	4.3	4.34
01/20/1994	4.34	4.47	4.34	4.47
01/21/1994	4.48	4.56	4.48	4.56
01/24/1994	4.53	4.61	4.52	4.57
01/25/1994	4.59	4.63	4.5	4.52
01/26/1994	4.49	4.5	4.41	4.41
01/27/1994	4.38	4.45	4.38	4.43
01/28/1994	4.55	4.55	4.42	4.44
01/31/1994	4.45	4.49	4.38	4.38
02/01/1994	4.4	4.48	4.3	4.45
02/02/1994	4.49	4.55	4.47	4.55
02/03/1994	4.53	4.59	4.47	4.5
02/04/1994	4.52	4.57	4.34	4.39
02/07/1994	4.34	4.51	4.34	4.5
02/08/1994	4.55	4.65	4.47	4.62
02/09/1994	4.63	4.7	4.59	4.6
02/10/1994	4.61	4.64	4.56	4.58
02/11/1994	4.53	4.57	4.48	4.54
02/14/1994	4.55	4.63	4.54	4.59
02/15/1994	4.66	4.78	4.64	4.77
02/16/1994	4.83	4.91	4.8	4.91
02/17/1994	4.97	4.97	4.72	4.78
02/18/1994	4.78	4.99	4.75	4.95
02/22/1994	4.98	5.11	4.9	5.11
02/23/1994	5.09	5.11	5.03	5.05
02/24/1994	5	5.05	4.94	4.95
02/25/1994	4.97	5.03	4.94	4.97
02/28/1994	4.99	5.09	4.99	5.06
03/01/1994	5.08	5.1	4.99	5.1
03/02/1994	4.99	5.19	4.99	5.19
03/03/1994	5.19	5.3	5.18	5.21
03/04/1994	5.22	5.33	5.22	5.29
03/07/1994	5.34	5.4	5.25	5.25
03/08/1994	5.27	5.27	5.13	5.17
03/09/1994	5.28	5.3	5.2	5.27
03/10/1994	5.28	5.3	5.16	5.25
03/11/1994	5.25	5.42	5.22	5.39
03/14/1994	5.44	5.5	5.41	5.5
03/15/1994	5.53	5.53	5.41	5.44
03/16/1994	5.39	5.54	5.33	5.54
03/17/1994	5.52	5.52	5.45	5.45
03/18/1994	5.38	5.44	5.35	5.4
03/21/1994	5.4	5.49	5.38	5.48
03/22/1994	5.49	5.59	5.48	5.54
03/23/1994	5.53	5.55	5.38	5.38
03/24/1994	5.32	5.36	5.09	5.21
03/25/1994	5.21	5.23	5	5.02
03/28/1994	5.05	5.05	4.7	4.91
03/29/1994	4.91	4.93	4.67	4.68
03/30/1994	4.66	4.84	4.55	4.67
03/31/1994	4.78	4.83	4.66	4.83
04/04/1994	4.72	4.92	4.67	4.88
04/05/1994	4.97	5.01	4.92	5
04/06/1994	5.03	5.13	4.95	5.09
04/07/1994	5.13	5.17	5.05	5.16
04/08/1994	5.16	5.19	4.96	4.96
04/11/1994	4.86	4.92	4.78	4.91
04/12/1994	4.86	4.87	4.56	4.56
04/13/1994	4.56	4.56	4.28	4.39
04/14/1994	4.36	4.48	4.31	4.33
04/15/1994	4.34	4.42	4.27	4.32
04/18/1994	4.39	4.45	4.34	4.38
04/19/1994	4.44	4.52	4.13	4.16
04/20/1994	4.22	4.23	3.95	4.05
04/21/1994	4.16	4.53	4.09	4.47
04/22/1994	4.55	4.63	4.52	4.57
04/25/1994	4.59	4.77	4.59	4.77
04/26/1994	4.8	4.81	4.66	4.72
04/28/1994	4.71	4.72	4.6	4.63
04/29/1994	4.67	4.8	4.63	4.78
05/02/1994	4.8	4.93	4.73	4.9
05/03/1994	4.88	4.88	4.72	4.76
05/04/1994	4.84	4.84	4.76	4.82
05/05/1994	4.84	4.89	4.78	4.8
05/06/1994	4.77	4.77	4.65	4.73
05/09/1994	4.69	4.77	4.59	4.6
05/10/1994	4.66	4.72	4.57	4.69
05/11/1994	4.7	4.74	4.52	4.55
05/12/1994	4.59	4.61	4.43	4.48
05/13/1994	4.48	4.55	4.39	4.55
05/16/1994	4.56	4.61	4.53	4.57
05/17/1994	4.58	4.61	4.36	4.61
05/18/1994	4.62	4.79	4.56	4.76
05/19/1994	4.77	4.89	4.71	4.88
05/20/1994	4.84	4.96	4.84	4.91
05/23/1994	4.93	4.97	4.89	4.9
05/24/1994	5	5.02	4.88	4.93
05/25/1994	4.91	4.93	4.86	4.9
05/26/1994	4.86	4.88	4.8	4.84
05/27/1994	4.78	4.86	4.78	4.84
05/31/1994	4.86	5.05	4.84	5.02
06/01/1994	5.01	5.31	4.95	5.29
06/02/1994	5.24	5.36	5.21	5.24
06/03/1994	5.27	5.3	5.1	5.12
06/06/1994	5.14	5.19	5.05	5.08
06/07/1994	5.06	5.1	4.98	4.98
06/08/1994	4.91	4.93	4.73	4.77
06/09/1994	4.75	4.77	4.66	4.68
06/10/1994	4.71	4.84	4.7	4.83
06/13/1994	4.8	4.9	4.77	4.8
06/14/1994	4.84	5.05	4.84	4.98
06/15/1994	5	5.1	4.91	4.98
06/16/1994	4.95	4.98	4.92	4.96
06/17/1994	4.89	4.95	4.88	4.88
06/20/1994	4.83	4.88	4.77	4.78
06/21/1994	4.72	4.72	4.61	4.64
06/22/1994	4.69	4.79	4.66	4.78
06/23/1994	4.77	4.84	4.61	4.63
06/24/1994	4.64	4.77	4.64	4.7
06/27/1994	4.7	4.88	4.69	4.88
06/28/1994	4.88	5.02	4.87	5.02
06/29/1994	5	5.03	4.95	5.03
06/30/1994	5.02	5.07	4.9	4.97
07/01/1994	4.97	5	4.92	4.98
07/05/1994	5	5.08	4.98	5.04
07/06/1994	5.04	5.09	4.98	5.06
07/07/1994	5.05	5.25	5.03	5.25
07/08/1994	5.23	5.29	5.19	5.24
07/11/1994	5.25	5.29	5.13	5.16
07/12/1994	5.17	5.23	5.1	5.19
07/13/1994	5.2	5.34	5.2	5.31
07/14/1994	5.32	5.47	5.32	5.4
07/15/1994	5.34	5.34	4.99	5.02
07/18/1994	5	5.12	4.96	5.04
07/19/1994	5.01	5.05	4.96	4.97
07/20/1994	4.95	4.97	4.78	4.79
07/21/1994	4.8	4.87	4.75	4.86
07/22/1994	4.89	4.91	4.78	4.81
07/25/1994	4.81	4.86	4.74	4.78
07/26/1994	4.81	4.83	4.75	4.75
07/27/1994	4.73	4.77	4.68	4.69
07/28/1994	4.7	4.76	4.7	4.71
07/29/1994	4.73	4.95	4.73	4.91
08/01/1994	4.91	5.01	4.88	4.98
08/02/1994	5.02	5.03	4.97	5
08/03/1994	4.98	5.02	4.95	4.99
08/04/1994	4.99	5	4.88	4.89
08/05/1994	4.84	4.97	4.84	4.95
08/08/1994	4.97	4.97	4.93	4.97
08/09/1994	4.95	5.07	4.95	5.02
08/10/1994	5.02	5.3	5.02	5.25
08/11/1994	5.23	5.31	5.22	5.25
08/12/1994	5.26	5.27	5.16	5.16
08/15/1994	5.25	5.25	5.2	5.2
08/16/1994	5.21	5.3	5.17	5.29
08/17/1994	5.32	5.33	5.28	5.31
08/18/1994	5.29	5.34	5.22	5.22
08/19/1994	5.23	5.23	5.15	5.16
08/22/1994	5.14	5.2	5.13	5.16
08/23/1994	5.19	5.21	5.06	5.06
08/24/1994	5.06	5.06	4.92	4.92
08/25/1994	4.92	5.11	4.91	5.1
08/26/1994	5.11	5.22	5.05	5.17
08/29/1994	5.2	5.22	5.11	5.11
08/30/1994	5.12	5.23	5.12	5.16
08/31/1994	4.88	4.95	4.78	4.87
09/01/1994	4.83	4.84	4.79	4.82
09/02/1994	4.82	4.84	4.72	4.73
09/06/1994	4.73	4.77	4.66	4.66
09/07/1994	4.69	4.82	4.68	4.72
09/08/1994	4.78	4.84	4.77	4.81
09/09/1994	4.77	4.79	4.7	4.73
09/12/1994	4.71	4.74	4.62	4.63
09/13/1994	4.73	4.75	4.69	4.7
09/14/1994	4.7	4.74	4.68	4.72
09/15/1994	4.72	4.94	4.72	4.88
09/16/1994	4.87	4.91	4.81	4.83
09/19/1994	4.88	4.9	4.77	4.77
09/20/1994	4.75	4.84	4.72	4.73
09/21/1994	4.74	4.74	4.56	4.66
09/22/1994	4.66	4.69	4.61	4.65
09/23/1994	4.66	4.67	4.48	4.5
09/26/1994	4.31	4.33	4.11	4.27
09/27/1994	4.31	4.33	4.19	4.29
09/28/1994	4.35	4.36	4.2	4.22
09/29/1994	4.22	4.32	4.18	4.28
09/30/1994	4.3	4.33	4.25	4.25
10/03/1994	4.3	4.3	4.09	4.13
10/04/1994	4.11	4.11	3.96	4
10/05/1994	4.01	4.13	3.96	4.1
10/06/1994	4.09	4.11	4.05	4.07
10/07/1994	4.09	4.17	4.09	4.1
10/10/1994	4.21	4.32	4.19	4.27
10/11/1994	4.34	4.37	4.25	4.25
10/12/1994	4.25	4.27	4.18	4.24
10/13/1994	4.28	4.33	4.13	4.21
10/14/1994	4.17	4.3	4.07	4.29
10/17/1994	4.3	4.36	4.27	4.27
10/18/1994	4.29	4.3	4.23	4.26
10/19/1994	4.24	4.38	4.2	4.38
10/20/1994	4.42	4.42	4.35	4.38
10/21/1994	4.36	4.41	4.33	4.37
10/24/1994	4.37	4.4	4.34	4.34
10/25/1994	4.31	4.36	4.21	4.27
10/26/1994	4.3	4.46	4.29	4.46
10/27/1994	4.48	4.64	4.46	4.61
10/28/1994	4.59	4.73	4.59	4.69
10/31/1994	4.69	4.73	4.64	4.68
11/01/1994	4.66	4.75	4.66	4.74
11/02/1994	4.73	4.84	4.73	4.75
11/03/1994	4.8	4.8	4.72	4.77
11/04/1994	4.77	4.81	4.7	4.7
11/07/1994	4.66	4.73	4.66	4.67
11/08/1994	4.69	4.79	4.66	4.78
11/09/1994	4.84	4.92	4.79	4.92
11/10/1994	4.84	4.87	4.77	4.81
11/11/1994	4.81	4.86	4.8	4.81
11/14/1994	4.84	4.97	4.84	4.95
11/15/1994	4.97	5.04	4.86	4.91
11/16/1994	4.91	4.93	4.81	4.84
11/17/1994	4.84	4.93	4.8	4.93
11/18/1994	4.92	4.95	4.88	4.94
11/21/1994	4.96	5	4.89	4.92
11/22/1994	4.88	4.89	4.68	4.69
11/23/1994	4.63	4.74	4.59	4.73
11/25/1994	4.73	4.78	4.73	4.77
11/28/1994	4.79	4.79	4.71	4.74
11/29/1994	4.73	4.84	4.71	4.82
11/30/1994	4.88	4.88	4.71	4.72
12/01/1994	4.7	4.77	4.62	4.62
12/02/1994	4.63	4.7	4.58	4.7
12/05/1994	4.71	4.79	4.7	4.78
12/06/1994	4.75	4.86	4.73	4.76
12/07/1994	4.72	4.76	4.66	4.68
12/08/1994	4.68	4.7	4.38	4.41
12/09/1994	4.41	4.52	4.34	4.5
12/12/1994	4.52	4.55	4.41	4.52
12/13/1994	4.55	4.58	4.52	4.54
12/14/1994	4.53	4.58	4.48	4.55
12/15/1994	4.6	4.63	4.56	4.59
12/16/1994	4.62	4.62	4.52	4.54
12/19/1994	4.54	4.57	4.45	4.45
12/20/1994	4.49	4.52	4.42	4.49
12/21/1994	4.5	4.57	4.5	4.57
12/22/1994	4.57	4.58	4.52	4.55
12/23/1994	4.58	4.67	4.55	4.62
12/27/1994	4.66	4.76	4.63	4.76
12/28/1994	4.76	4.77	4.68	4.7
12/29/1994	4.74	4.79	4.7	4.76
12/30/1994	4.77	4.77	4.68	4.68

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1994 Historical Chart

Average

Low

High