TXN: Texas Instruments Incorporated Historical Data

1996 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 6.5033

CLOSE 6.5061

Low

LOW 5.06

High

HIGH 8.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	6.41	6.48	5.88	6.06
01/03/1996	6.08	6.16	5.98	6.13
01/04/1996	6.16	6.19	5.91	6.16
01/05/1996	6.08	6.25	6.08	6.14
01/08/1996	6.16	6.17	5.98	6.08
01/09/1996	6	6.02	5.56	5.63
01/10/1996	5.58	5.81	5.56	5.67
01/11/1996	5.8	6	5.67	5.97
01/12/1996	5.97	5.97	5.67	5.72
01/15/1996	5.73	5.77	5.34	5.34
01/16/1996	5.47	5.69	5.39	5.53
01/17/1996	5.5	6	5.47	5.72
01/18/1996	5.8	6.13	5.67	6.13
01/19/1996	5.88	5.98	5.78	5.91
01/22/1996	5.94	6.13	5.88	6.08
01/23/1996	6.08	6.08	5.63	5.81
01/24/1996	5.84	6.11	5.81	6.11
01/25/1996	6.14	6.17	5.88	5.91
01/26/1996	5.91	6	5.83	6
01/29/1996	6.08	6.08	5.84	5.84
01/30/1996	5.88	5.95	5.81	5.84
01/31/1996	5.77	5.83	5.63	5.8
02/01/1996	5.75	5.97	5.69	5.88
02/02/1996	5.94	6.05	5.86	6
02/05/1996	6.13	6.67	6.09	6.64
02/06/1996	6.75	6.91	6.69	6.83
02/07/1996	6.84	6.97	6.58	6.67
02/08/1996	6.61	6.7	6.47	6.55
02/09/1996	6.5	6.5	6.2	6.31
02/12/1996	6.39	6.5	6.33	6.5
02/13/1996	6.22	6.41	6.22	6.36
02/14/1996	6.34	6.42	6.27	6.3
02/15/1996	6.27	6.36	6.22	6.25
02/16/1996	6.25	6.41	6.25	6.28
02/20/1996	6.27	6.36	6.16	6.27
02/21/1996	6.33	6.41	6.3	6.39
02/22/1996	6.53	6.81	6.47	6.73
02/23/1996	6.81	6.81	6.63	6.73
02/26/1996	6.63	6.75	6.63	6.67
02/27/1996	6.61	6.63	6.41	6.42
02/28/1996	6.42	6.59	6.39	6.45
02/29/1996	6.33	6.36	6.14	6.23
03/01/1996	6.16	6.22	6.05	6.08
03/04/1996	6.08	6.16	6.05	6.08
03/05/1996	6.09	6.5	6.09	6.3
03/06/1996	6.2	6.22	5.95	5.95
03/07/1996	5.91	6.25	5.91	6.25
03/08/1996	6.02	6.31	5.94	6.16
03/11/1996	6.25	6.31	6.16	6.25
03/12/1996	6.22	6.23	6.05	6.16
03/13/1996	6.22	6.27	6.09	6.22
03/14/1996	6.27	6.33	6.17	6.2
03/15/1996	6.28	6.61	6.28	6.56
03/18/1996	6.77	6.86	6.66	6.77
03/19/1996	6.8	6.8	6.58	6.73
03/20/1996	6.61	6.64	6.41	6.47
03/21/1996	6.44	6.47	6.31	6.41
03/22/1996	6.39	6.42	6.28	6.39
03/25/1996	6.42	6.45	6.27	6.28
03/26/1996	6.31	6.47	6.3	6.41
03/27/1996	6.47	6.61	6.44	6.47
03/28/1996	6.44	6.53	6.41	6.48
03/29/1996	6.52	6.52	6.34	6.36
04/01/1996	6.33	6.41	6.3	6.31
04/02/1996	6.31	6.33	6.25	6.27
04/03/1996	6.23	6.48	6.23	6.47
04/04/1996	6.48	6.5	6.34	6.36
04/08/1996	6.2	6.63	6.2	6.58
04/09/1996	6.59	6.69	6.45	6.64
04/10/1996	6.59	6.78	6.58	6.67
04/11/1996	6.69	6.7	6.48	6.55
04/12/1996	6.41	6.64	6.28	6.42
04/15/1996	6.42	6.58	6.38	6.53
04/16/1996	6.66	6.75	6.59	6.72
04/17/1996	6.73	6.84	6.64	6.75
04/18/1996	6.84	7.03	6.81	6.97
04/19/1996	6.98	7	6.88	6.89
04/22/1996	6.94	6.97	6.83	6.92
04/23/1996	6.95	7.17	6.92	7.17
04/24/1996	7.25	7.38	7.13	7.36
04/25/1996	7.36	7.41	7.25	7.36
04/26/1996	7.36	7.45	7.14	7.2
04/29/1996	7.17	7.17	7	7.03
04/30/1996	7.02	7.11	7	7.06
05/01/1996	7.03	7.19	7.03	7.08
05/02/1996	7.2	7.31	7.06	7.11
05/03/1996	7.2	7.23	7.06	7.11
05/06/1996	7.11	7.13	6.89	6.94
05/07/1996	6.92	6.94	6.83	6.86
05/08/1996	6.77	6.86	6.67	6.86
05/09/1996	6.81	6.81	6.69	6.72
05/10/1996	6.78	6.78	6.56	6.61
05/13/1996	6.61	6.88	6.59	6.81
05/14/1996	6.86	6.94	6.8	6.81
05/15/1996	6.88	6.88	6.72	6.8
05/16/1996	6.69	6.83	6.69	6.72
05/17/1996	6.77	6.83	6.73	6.77
05/20/1996	6.81	6.83	6.67	6.7
05/21/1996	6.72	6.72	6.59	6.66
05/22/1996	6.59	6.67	6.5	6.58
05/23/1996	6.53	6.59	6.47	6.47
05/24/1996	6.45	6.45	6.33	6.41
05/28/1996	6.56	6.83	6.56	6.83
05/29/1996	6.8	6.97	6.64	6.7
05/30/1996	6.78	7.06	6.73	7.02
05/31/1996	7.09	7.11	6.95	7.03
06/03/1996	7.02	7.06	6.91	6.92
06/04/1996	6.98	6.98	6.8	6.81
06/05/1996	6.83	6.86	6.8	6.83
06/06/1996	6.88	6.88	6.63	6.63
06/07/1996	6.58	6.8	6.55	6.78
06/10/1996	6.8	6.8	6.64	6.72
06/11/1996	6.78	6.8	6.61	6.61
06/12/1996	6.75	6.75	6.66	6.69
06/13/1996	6.64	6.69	6.58	6.64
06/14/1996	6.67	6.7	6.56	6.64
06/17/1996	6.64	6.69	6.59	6.69
06/18/1996	6.69	6.69	6.53	6.53
06/19/1996	6.55	6.58	6.47	6.48
06/20/1996	6.55	6.56	6.36	6.53
06/21/1996	6.56	6.56	6.45	6.45
06/24/1996	6.47	6.59	6.44	6.44
06/25/1996	6.38	6.44	6.34	6.38
06/26/1996	6.38	6.38	6.08	6.14
06/27/1996	6.14	6.27	6.13	6.25
06/28/1996	6.25	6.34	6.2	6.23
07/01/1996	6.38	6.53	6.38	6.5
07/02/1996	6.47	6.47	6.36	6.44
07/03/1996	6.44	6.44	6.33	6.33
07/05/1996	6.3	6.36	6.19	6.23
07/08/1996	6.3	6.33	6.17	6.22
07/09/1996	6.23	6.23	6.14	6.16
07/10/1996	6.09	6.11	5.94	6.06
07/11/1996	5.97	5.97	5.63	5.8
07/12/1996	5.81	5.86	5.64	5.67
07/15/1996	5.61	5.61	5.23	5.28
07/16/1996	5.08	5.66	5.06	5.59
07/17/1996	5.7	5.7	5.41	5.41
07/18/1996	5.41	5.63	5.31	5.48
07/19/1996	5.48	5.48	5.36	5.41
07/22/1996	5.33	5.42	5.25	5.42
07/23/1996	5.42	5.44	5.22	5.22
07/24/1996	5.09	5.34	5.08	5.27
07/25/1996	5.33	5.33	5.2	5.33
07/26/1996	5.42	5.59	5.41	5.56
07/29/1996	5.53	5.59	5.28	5.3
07/30/1996	5.34	5.45	5.28	5.45
07/31/1996	5.44	5.47	5.33	5.41
08/01/1996	5.42	5.42	5.3	5.39
08/02/1996	5.48	5.84	5.47	5.84
08/05/1996	5.77	5.83	5.52	5.53
08/06/1996	5.47	5.73	5.44	5.69
08/07/1996	5.88	6.08	5.83	6.06
08/08/1996	6	6.05	5.91	5.97
08/09/1996	5.88	5.92	5.8	5.84
08/12/1996	5.83	5.95	5.81	5.88
08/13/1996	5.88	5.91	5.72	5.78
08/14/1996	5.81	5.86	5.78	5.81
08/15/1996	5.83	5.86	5.8	5.84
08/16/1996	5.84	5.88	5.81	5.86
08/19/1996	5.86	5.86	5.8	5.81
08/20/1996	5.81	5.83	5.75	5.75
08/21/1996	5.75	5.97	5.7	5.97
08/22/1996	5.95	5.98	5.88	5.92
08/23/1996	5.88	5.95	5.84	5.88
08/26/1996	5.88	5.88	5.78	5.83
08/27/1996	5.83	5.86	5.8	5.86
08/28/1996	5.91	5.95	5.86	5.89
08/29/1996	5.94	6.03	5.89	5.91
08/30/1996	5.91	5.95	5.83	5.84
09/03/1996	5.75	5.8	5.7	5.75
09/04/1996	5.72	5.72	5.63	5.66
09/05/1996	5.63	5.63	5.48	5.48
09/06/1996	5.55	5.61	5.45	5.55
09/09/1996	5.59	5.66	5.56	5.61
09/10/1996	5.63	5.7	5.58	5.67
09/11/1996	5.64	5.8	5.63	5.72
09/12/1996	5.69	5.86	5.58	5.8
09/13/1996	5.91	6.08	5.86	6.08
09/16/1996	6.06	6.27	6.02	6.27
09/17/1996	6.23	6.41	6.17	6.31
09/18/1996	6.28	6.31	6.2	6.25
09/19/1996	6.28	6.69	6.28	6.53
09/20/1996	6.63	6.73	6.59	6.64
09/23/1996	6.44	6.53	6.44	6.47
09/24/1996	6.75	7.19	6.75	7.17
09/25/1996	7.06	7.34	7.02	7.23
09/26/1996	7.14	7.41	6.88	6.92
09/27/1996	6.94	7.06	6.77	6.84
09/30/1996	6.78	7.03	6.78	6.89
10/01/1996	6.84	6.84	6.67	6.75
10/02/1996	6.77	6.89	6.7	6.81
10/03/1996	6.75	6.77	6.61	6.63
10/04/1996	6.63	6.72	6.5	6.53
10/07/1996	6.56	6.81	6.52	6.78
10/08/1996	6.88	7.03	6.86	6.89
10/09/1996	7.08	7.17	6.97	7.16
10/10/1996	7.08	7.16	6.89	6.89
10/11/1996	6.94	7.02	6.91	6.94
10/14/1996	6.94	7.13	6.92	6.95
10/15/1996	7.17	7.17	6.78	6.89
10/16/1996	6.8	6.86	6.7	6.73
10/17/1996	6.81	6.86	6.66	6.75
10/18/1996	6.73	6.73	6.66	6.69
10/21/1996	6.56	6.64	6.45	6.48
10/22/1996	6.39	6.55	6.28	6.44
10/23/1996	6.36	6.55	6.36	6.47
10/24/1996	6.48	6.48	6.34	6.36
10/25/1996	6.33	6.34	6.19	6.23
10/28/1996	6.25	6.28	6.14	6.17
10/29/1996	6.14	6.22	5.98	6.06
10/30/1996	6.02	6.23	6.02	6.09
10/31/1996	6.08	6.11	5.94	6.02
11/01/1996	6.02	6.11	5.95	6
11/04/1996	6.03	6.17	6	6.14
11/05/1996	6.14	6.2	6.03	6.09
11/06/1996	6.38	6.63	6.34	6.63
11/07/1996	6.58	6.81	6.58	6.81
11/08/1996	6.77	6.77	6.66	6.73
11/11/1996	6.72	7.02	6.7	7
11/12/1996	7.02	7.13	6.8	6.89
11/13/1996	6.86	6.91	6.78	6.86
11/14/1996	6.8	7.02	6.8	6.92
11/15/1996	6.92	7	6.84	6.94
11/18/1996	6.94	6.94	6.78	6.8
11/19/1996	6.77	6.84	6.75	6.8
11/20/1996	6.77	7.08	6.72	6.88
11/21/1996	6.91	6.91	6.69	6.75
11/22/1996	6.86	7.11	6.84	7.11
11/25/1996	7.08	7.17	6.91	7.06
11/26/1996	7.5	7.69	7.45	7.61
11/27/1996	7.58	8	7.58	7.97
11/29/1996	7.98	8.02	7.91	7.97
12/02/1996	7.94	8.33	7.94	8.2
12/03/1996	8.34	8.47	8.27	8.3
12/04/1996	8.22	8.34	8.13	8.2
12/05/1996	8.2	8.22	8.02	8.11
12/06/1996	7.81	8.13	7.63	8
12/09/1996	8.09	8.36	8.06	8.33
12/10/1996	8.53	8.55	8.33	8.33
12/11/1996	8.25	8.44	8.17	8.38
12/12/1996	8.48	8.5	8.25	8.27
12/13/1996	8.17	8.27	8.03	8.19
12/16/1996	8.13	8.16	7.77	7.8
12/17/1996	7.66	7.94	7.66	7.89
12/18/1996	7.89	8.2	7.89	8.06
12/19/1996	8.03	8.14	7.95	8.03
12/20/1996	8.14	8.14	7.83	7.98
12/23/1996	8	8.08	7.98	8.02
12/24/1996	8	8.02	7.91	7.94
12/26/1996	7.94	8.08	7.94	8.03
12/27/1996	8	8.02	7.95	8.02
12/30/1996	8.02	8.08	7.97	8.06
12/31/1996	8.03	8.17	7.97	7.97

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1996 Historical Chart

Average

Low

High