TXN: Texas Instruments Incorporated Historical Data

1999 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 34.9755

CLOSE 34.9884

Low

LOW 21.5

High

HIGH 55.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	21.52	21.92	21.5	21.78
01/05/1999	21.69	22.72	21.69	22.27
01/06/1999	22.88	23.06	22.56	22.92
01/07/1999	22.59	23.19	22.59	22.88
01/08/1999	23.34	23.5	22.89	23.44
01/11/1999	23.44	23.75	23.05	23.75
01/12/1999	23.73	23.73	22.88	23.06
01/13/1999	22.66	24.13	22.39	23.38
01/14/1999	22.94	23.23	22.53	22.59
01/15/1999	22.59	23.53	22.25	23.16
01/19/1999	23.27	23.47	22.72	23.25
01/20/1999	24.19	25.7	24.09	24.91
01/21/1999	24.89	25.09	23.47	24.03
01/22/1999	23.28	23.64	22.91	23.25
01/25/1999	23.27	23.61	22.64	23.41
01/26/1999	23.69	24.63	23.63	24.53
01/27/1999	24.63	24.88	23.8	23.83
01/28/1999	24.13	24.28	23.61	23.94
01/29/1999	24.38	25.22	23.92	24.72
02/01/1999	24.72	25	23.75	23.75
02/02/1999	23.77	24.31	23.77	24.23
02/03/1999	23.91	25.56	23.69	25.41
02/04/1999	25.19	25.19	24	24
02/05/1999	23.91	23.97	23.16	23.66
02/08/1999	24.06	24.22	23.06	23.81
02/09/1999	23.81	23.81	21.64	21.73
02/10/1999	21.75	22.81	21.72	22.16
02/11/1999	22.16	23.81	22.16	23.77
02/12/1999	23.63	23.69	23.06	23.34
02/16/1999	23.97	24.22	22.7	22.75
02/17/1999	23	23.92	22.67	22.72
02/18/1999	23.05	23.44	22.25	23.02
02/19/1999	23.28	23.81	23.14	23.25
02/22/1999	23.75	24.91	23.42	24.72
02/23/1999	25	25.41	24.69	25
02/24/1999	25	26.23	24.86	25.5
02/25/1999	24.81	25.05	23.88	24.06
02/26/1999	22.59	22.95	22.06	22.3
03/01/1999	22.69	23.48	22.09	23.06
03/02/1999	23.05	23.66	21.5	21.63
03/03/1999	22.13	23	21.88	22.97
03/04/1999	23.36	24	23.13	23.13
03/05/1999	24.14	25.25	24.03	25.16
03/08/1999	25.11	26.25	24.91	26.25
03/09/1999	26.25	26.97	24.77	24.77
03/10/1999	25.25	25.63	24.77	25.5
03/11/1999	25.86	25.86	24.25	24.55
03/12/1999	24.72	25.13	23.75	24.88
03/15/1999	24.88	25.31	24.31	24.86
03/16/1999	24.88	26.61	24.88	26.06
03/17/1999	26	26.3	25.45	25.72
03/18/1999	25.72	26.42	25.69	26.16
03/19/1999	26.61	26.61	25.09	25.16
03/22/1999	24.91	25.38	24.53	25.19
03/23/1999	25	25.05	22.75	22.81
03/24/1999	23.22	23.86	23	23.67
03/25/1999	23.75	25.25	23.48	24.63
03/26/1999	24.5	24.92	24.06	24.08
03/29/1999	24.31	25.28	24.11	25.23
03/30/1999	24.83	25.63	24.59	24.64
03/31/1999	24.88	25.45	24.81	24.81
04/01/1999	25.5	25.94	24.95	25.91
04/05/1999	26.5	27.94	26.44	27.69
04/06/1999	27.44	28.48	27.38	27.84
04/07/1999	28.23	28.72	26.88	28.17
04/08/1999	28.17	28.17	27.17	27.52
04/09/1999	27.66	27.78	27.25	27.66
04/12/1999	27.05	27.13	26.22	26.7
04/13/1999	27.11	27.31	26.5	26.53
04/14/1999	26.88	27.25	25.97	26.05
04/15/1999	26.25	27.13	24.88	27.13
04/16/1999	27.13	27.61	26.19	27.47
04/19/1999	27.52	27.75	24.77	26.25
04/20/1999	25.81	26.22	24.75	25
04/21/1999	25.75	27.5	25.42	27.19
04/22/1999	27.94	28.22	27.31	27.55
04/23/1999	27.41	27.5	26.64	27.14
04/26/1999	27.23	28.13	26.94	27.94
04/27/1999	28.5	28.73	28.19	28.56
04/28/1999	28.5	28.81	27.88	27.97
04/29/1999	27.63	27.83	26.14	26.53
04/30/1999	26.47	26.66	24.98	25.53
05/03/1999	25.27	26.89	25.08	26.8
05/04/1999	27.11	27.17	26.27	26.38
05/05/1999	26.44	26.98	25.2	26.98
05/06/1999	26.98	27.23	26.16	26.41
05/07/1999	26.41	26.94	25.95	26.5
05/10/1999	26.27	26.75	26	26.09
05/11/1999	26.16	27.09	25.95	26.97
05/12/1999	26.97	28.5	26.28	28.47
05/13/1999	28.47	29.47	27.95	28
05/14/1999	27.38	27.58	26.25	26.5
05/17/1999	26.75	27.53	26.27	27.53
05/18/1999	27.28	28.69	27.09	28.53
05/19/1999	28.56	29.38	28	29.34
05/20/1999	29.31	29.31	28.47	28.59
05/21/1999	28.5	28.53	27.83	28.25
05/24/1999	28.22	28.97	27	27.38
05/25/1999	27.36	27.94	26.64	26.66
05/26/1999	26.84	27.78	26.25	27.64
05/27/1999	27.28	27.91	26.69	26.78
05/28/1999	27.25	27.5	26.84	27.34
06/01/1999	27.47	27.56	26.36	26.66
06/02/1999	26.97	27.98	26.61	27.73
06/03/1999	27.73	28.22	27.52	27.84
06/04/1999	28.19	29.83	28.06	29.72
06/07/1999	29.88	30.44	29.72	30.02
06/08/1999	30.34	30.75	29.16	29.25
06/09/1999	29.88	30.84	29.77	30.84
06/10/1999	30.63	31.5	30.53	31.44
06/11/1999	31.88	32	31.17	31.91
06/14/1999	31.97	32.36	31.72	32.31
06/15/1999	32.78	33.84	32.66	33.67
06/16/1999	33.78	33.78	32.69	33.39
06/17/1999	33.09	33.89	32.38	33.38
06/18/1999	33.38	33.38	32.75	33.19
06/21/1999	32.69	34.59	32.69	34.13
06/22/1999	33.5	35.16	33.41	33.78
06/23/1999	33.78	34.81	33.59	34.7
06/24/1999	34.64	34.64	33	33.16
06/25/1999	33.28	33.91	33.28	33.88
06/28/1999	34.13	34.86	33.63	34.72
06/29/1999	34.73	35.25	34.44	34.95
06/30/1999	34.97	36.25	34.63	36
07/01/1999	36.06	36.11	35.19	35.38
07/02/1999	35.13	35.5	34.77	35.42
07/06/1999	35.63	36.11	35.11	35.5
07/07/1999	35.56	36.44	35.39	36.34
07/08/1999	36.22	36.92	36.09	36.88
07/09/1999	36.88	37.03	36.42	36.64
07/12/1999	37	37.33	36.64	36.94
07/13/1999	36.89	36.94	36.44	36.58
07/14/1999	36.84	37.5	36.52	37.5
07/15/1999	37.5	38.31	37.06	38.31
07/16/1999	37.64	38.67	37.64	38.55
07/19/1999	38.55	38.84	37.44	37.48
07/20/1999	37.06	37.23	35.25	35.25
07/21/1999	35.25	35.91	34.81	35
07/22/1999	34.75	35.45	34	34
07/23/1999	34.47	35.06	34.31	34.75
07/26/1999	34.27	34.31	33.55	33.81
07/27/1999	35	35.88	34.59	35.78
07/28/1999	35.69	37.38	35.56	37.14
07/29/1999	36.63	36.92	35.66	35.81
07/30/1999	36.11	36.75	35.75	36
08/02/1999	36.25	36.31	35.16	35.25
08/03/1999	35.5	35.66	34.36	35.31
08/04/1999	35.38	35.86	35.06	35.06
08/05/1999	35.25	35.42	33.78	34.91
08/06/1999	35	35.92	34.98	35.63
08/09/1999	35.73	35.97	35.17	35.38
08/10/1999	35.48	35.64	34.41	34.63
08/11/1999	35.31	36.63	35.13	36.56
08/12/1999	36.63	37.25	36.27	36.31
08/13/1999	36.8	37.58	36.75	37.58
08/16/1999	37.61	38.38	37.33	37.89
08/17/1999	38	38	36.81	37.69
08/18/1999	37.69	37.88	36.5	36.5
08/19/1999	36.25	36.78	35.66	36.22
08/20/1999	36.38	37.31	36.03	37.09
08/23/1999	37.47	38.72	36.88	38.25
08/24/1999	38.44	39.69	38.38	39.69
08/25/1999	40	40.75	39.25	40.75
08/26/1999	40.88	41	39.63	39.72
08/27/1999	39.94	40.59	39.13	39.75
08/30/1999	40.22	40.53	39.81	40.19
08/31/1999	40.63	41.78	39.84	41.03
09/01/1999	41.34	41.59	40.63	40.88
09/02/1999	40.47	42.88	40.25	42.38
09/03/1999	43.09	44	42.69	43.94
09/07/1999	44.31	45.88	43.94	45.81
09/08/1999	45.78	46.34	44	44.44
09/09/1999	44.88	45.06	43.84	44.5
09/10/1999	45.03	45.75	44.38	45.31
09/13/1999	45.28	45.53	44.31	44.5
09/14/1999	44.47	46.69	44.47	45.78
09/15/1999	46.69	46.72	43.09	43.38
09/16/1999	43.13	44.09	42.63	43.81
09/17/1999	44.06	45.03	43.66	44.94
09/20/1999	45.03	45.03	43.25	44.25
09/21/1999	44.03	44.59	43.13	43.44
09/22/1999	43.41	43.59	42.63	43.31
09/23/1999	43.34	43.34	40.88	41.5
09/24/1999	41.19	42.13	39.91	41.94
09/27/1999	42.56	43.56	42.44	42.66
09/28/1999	42.25	43.63	42.03	43.25
09/29/1999	43.5	43.72	42	42.09
09/30/1999	42.13	42.13	40.5	41.13
10/01/1999	42	43.5	41.91	43.02
10/04/1999	43.19	45.25	42.81	45.22
10/05/1999	45.25	47.06	45	46.94
10/06/1999	47	47	45.91	46.16
10/07/1999	45.25	45.69	43.84	43.97
10/08/1999	42.75	43.06	41.06	43
10/11/1999	43.25	45.25	43.25	45.09
10/12/1999	45.69	46.53	42.5	42.5
10/13/1999	42.25	43.41	42.13	42.75
10/14/1999	42.5	42.97	41.13	42.5
10/15/1999	42.34	42.69	40.69	41.25
10/18/1999	41.25	42.25	40.38	42.22
10/19/1999	40.97	42.41	39.38	39.75
10/20/1999	40	40.84	38.69	40
10/21/1999	39.25	39.28	37.88	39
10/22/1999	39.75	40.47	39.06	39.06
10/25/1999	39.03	40.41	38.78	39.81
10/26/1999	40.13	41	39.91	39.94
10/27/1999	39.97	40.09	38.25	38.88
10/28/1999	39.44	42.09	39.38	41.75
10/29/1999	44	45.25	43.91	44.88
11/01/1999	44.75	45.19	43.5	43.5
11/02/1999	43.81	45.25	43.78	44.44
11/03/1999	45.28	46.5	44.75	45.81
11/04/1999	46.41	48.13	46.41	47.97
11/05/1999	49	49.31	46	46.72
11/08/1999	46.06	47.13	45.88	46.13
11/09/1999	46.75	47.38	46	46.72
11/10/1999	46.84	48.97	46.28	48.69
11/11/1999	49.81	51.25	49.69	50.72
11/12/1999	50.75	51	48.44	50.38
11/15/1999	50.5	50.59	48.88	49.31
11/16/1999	48.94	50.44	48.44	50.44
11/17/1999	49.13	49.7	46.97	47.47
11/18/1999	48	49.88	47.88	49.06
11/19/1999	49	49.75	48.09	49.19
11/22/1999	49	49.72	47.69	49.63
11/23/1999	49.97	51.25	49.03	49.97
11/24/1999	50.25	51.41	49.28	50.66
11/26/1999	51.63	52.38	51.31	51.53
11/29/1999	51.22	52.47	49.91	50
11/30/1999	49.94	51.06	47.88	48.03
12/01/1999	48.13	49.66	48.09	49.63
12/02/1999	49.72	50.75	49.13	50.75
12/03/1999	51.25	51.88	49.97	50.69
12/06/1999	51.19	53.66	51.03	53.66
12/07/1999	53.5	53.75	52.03	52.19
12/08/1999	52.63	55.66	52.31	54.75
12/09/1999	55	55.75	52.13	53.75
12/10/1999	53	53.84	51.53	53.44
12/13/1999	53.38	54.44	52.13	52.97
12/14/1999	52.97	53	48.16	48.28
12/15/1999	47.75	49.25	46.31	47.5
12/16/1999	49.94	50.44	48.53	50.06
12/17/1999	50.56	51.31	49.63	50.97
12/20/1999	50.25	50.94	49.53	50.44
12/21/1999	50.5	53.25	50.19	53
12/22/1999	53.19	54.5	52.63	53.88
12/23/1999	53.88	54.06	52.94	53.75
12/27/1999	53.63	53.63	51.66	53.5
12/28/1999	53.5	54.25	53.06	53.69
12/29/1999	53.69	53.81	52.09	53.09
12/30/1999	53.28	53.63	49.34	49.69
12/31/1999	48.94	49.28	48.31	48.31

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

1999 Historical Chart

Average

Low

High