TXN: Texas Instruments Incorporated Historical Data

2000 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 63.5897

CLOSE 63.2842

Low

LOW 35

High

HIGH 99.78

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	49.75	51.94	48.06	51.25
01/04/2000	50.75	50.81	48.88	49.25
01/05/2000	49.25	49.63	47.81	48.06
01/06/2000	48.19	48.75	45.25	46.75
01/07/2000	46.28	47.56	45.69	47
01/10/2000	49.22	50.63	48.75	50.22
01/11/2000	50.25	51.44	49.28	49.75
01/12/2000	49.63	51.53	49.22	50.5
01/13/2000	51.25	51.91	49.31	51.19
01/14/2000	52.44	54.06	52.38	53.94
01/18/2000	52.5	55.69	52.5	55.19
01/19/2000	55.97	56	54.44	54.75
01/20/2000	56	57.53	55.41	56.44
01/21/2000	57.38	57.56	54.97	55.47
01/24/2000	57.25	58.75	54	55
01/25/2000	56.44	58.63	55.56	56.94
01/26/2000	56.66	56.75	54.94	56.25
01/27/2000	56.13	58.25	54.84	56.5
01/28/2000	56.03	56.63	52.47	53.56
01/31/2000	53.47	54	51	53.88
02/01/2000	53.81	56.69	52.94	56.56
02/02/2000	57.69	60.25	57.22	59.69
02/03/2000	60.5	67.25	60.28	67
02/04/2000	65.88	69.5	65.13	66
02/07/2000	65.63	67.72	65.63	67.25
02/08/2000	67.56	69.81	67.38	69.44
02/09/2000	69.56	71.56	69.06	70.44
02/10/2000	70.31	72.5	69	72.5
02/11/2000	71.5	71.63	68	68.81
02/14/2000	69.38	69.63	66	67.31
02/15/2000	67.31	67.91	65.13	67.47
02/16/2000	67.94	69.88	67.66	67.94
02/17/2000	67.97	72.5	67.97	71.5
02/18/2000	72.5	72.5	67	67.44
02/22/2000	71	75	68.75	74.5
02/23/2000	74.41	76.56	72.25	73.56
02/24/2000	74.5	79.5	74.31	78.88
02/25/2000	78.69	80.38	76.38	76.38
02/28/2000	76.63	78.75	73	77.94
02/29/2000	78.5	84.84	78.5	83.06
03/01/2000	83.72	85	78.88	82.19
03/02/2000	82.03	87.69	80	86.5
03/03/2000	89	94.06	89	93.81
03/06/2000	96.13	99.78	90.75	91.97
03/07/2000	93.75	93.97	87.81	89
03/08/2000	90	90.13	84.16	86
03/09/2000	86	90.47	83.81	90.19
03/10/2000	90.19	91	86.75	90.88
03/13/2000	86.75	90.63	85.5	85.88
03/14/2000	87	88.19	76.56	78.53
03/15/2000	78.75	78.75	73	73.5
03/16/2000	75.06	80.97	71.91	80
03/17/2000	80	92.25	79.06	84.94
03/20/2000	85	87.59	82.25	83.56
03/21/2000	83.5	86.25	80.94	85.63
03/22/2000	87	90.25	83.88	89
03/23/2000	89	91.44	86.25	87.13
03/24/2000	88.13	92.47	86	88.28
03/27/2000	88	91.72	88	90.47
03/28/2000	90.25	90.44	87.75	89.44
03/29/2000	89	89.5	84.25	85.25
03/30/2000	85.41	85.5	77.5	81.63
03/31/2000	82.5	83.5	78.5	80
04/03/2000	80	80.28	74.88	75.38
04/04/2000	75.5	76.63	64.13	72.88
04/05/2000	72.97	80.09	71.19	76.25
04/06/2000	78	81	77.13	80
04/07/2000	82	83.31	80.38	83.25
04/10/2000	83.75	84.5	77.63	78.19
04/11/2000	76	77.94	73.03	76.5
04/12/2000	75.25	76.88	69.25	70.19
04/13/2000	70.94	74.88	68.63	70.94
04/14/2000	69.56	70.91	64.78	65.81
04/17/2000	65.38	79.5	65.38	76.19
04/18/2000	72.81	75	68.5	75
04/19/2000	75	76.5	71.31	71.5
04/20/2000	72.5	74.47	71.81	72.5
04/24/2000	71	72.78	69.88	70.63
04/25/2000	73.69	76	72.81	75.75
04/26/2000	77.5	77.97	73.88	74.5
04/27/2000	73.38	81.44	73	79.75
04/28/2000	81	84.38	81	81.44
05/01/2000	81.88	82.72	78.56	80
05/02/2000	78.91	82.25	77.75	77.75
05/03/2000	77.75	78.94	72.72	75.91
05/04/2000	76.25	78.44	74.53	77.69
05/05/2000	78.75	80.22	76.44	76.91
05/08/2000	77.47	77.72	73	73.41
05/09/2000	73.41	74.5	69.44	70.66
05/10/2000	69.5	69.5	64.5	64.5
05/11/2000	65.88	70.56	65.5	70
05/12/2000	71.44	73.13	69.75	70.63
05/15/2000	70.38	72.25	67.63	71.34
05/16/2000	73.06	74.5	71.44	73.94
05/17/2000	73.81	75.5	71.53	72.63
05/18/2000	72.94	73.94	71.38	72.53
05/19/2000	71	71.5	67.88	69.75
05/22/2000	68.78	69.13	64.56	66.88
05/23/2000	68	68.75	64	64
05/24/2000	64.13	69.44	60.13	68.38
05/25/2000	71.75	73.56	69.38	70
05/26/2000	68	69.19	65.06	67
05/30/2000	70	72.63	68.75	72.25
05/31/2000	72.5	73.38	70.25	72.25
06/01/2000	74.38	78.63	73.88	78.13
06/02/2000	83	89	82.5	85.69
06/05/2000	83.75	85.5	80.5	84
06/06/2000	84.06	85.25	80.25	80.25
06/07/2000	82	84.25	78.94	82.88
06/08/2000	84	84.75	80.88	81.75
06/09/2000	83.63	85	81.94	83.75
06/12/2000	83	83.63	78.13	78.13
06/13/2000	80.5	82.69	78.56	82.5
06/14/2000	83.5	85	81.56	81.56
06/15/2000	81.63	83	78.5	80.5
06/16/2000	78.5	81.75	78.5	80.56
06/19/2000	80.88	87.75	80.88	87.19
06/20/2000	87.31	90	86	86.63
06/21/2000	86	88	84.31	87.25
06/22/2000	82.25	85.38	79.25	79.63
06/23/2000	79.5	79.5	74	75.25
06/26/2000	75	76.13	73	74.88
06/27/2000	74.75	74.75	71.75	71.75
06/28/2000	73.75	74.44	71.25	71.25
06/29/2000	71	73.63	68.56	69.13
06/30/2000	69.44	71.5	68.19	68.69
07/03/2000	69	69.75	68.56	69
07/05/2000	64	66	63.75	63.88
07/06/2000	65.88	67.31	64.56	66.75
07/07/2000	68.25	70.44	68.13	68.31
07/10/2000	68.5	69.94	67.56	67.75
07/11/2000	67.75	69.5	64.94	66
07/12/2000	67.5	67.81	66.06	66.81
07/13/2000	68.5	72.44	67.88	70.38
07/14/2000	71	72.25	69.75	72.25
07/17/2000	72.94	74.5	70.75	73.69
07/18/2000	73	73	69.94	70.44
07/19/2000	70.5	70.5	67.13	67.25
07/20/2000	67.5	69.38	65.56	65.75
07/21/2000	65.5	65.88	61.5	62.5
07/24/2000	62.75	67.38	62.06	63
07/25/2000	68.75	70.38	67	67.44
07/26/2000	66.56	66.63	62.25	64
07/27/2000	57.5	60	56.5	56.69
07/28/2000	58.5	58.94	55.88	57
07/31/2000	59.38	60.44	58.31	58.69
08/01/2000	59.81	59.81	57.25	57.69
08/02/2000	57.88	59.75	56.19	56.25
08/03/2000	58	58	53	54.81
08/04/2000	59	59	53.81	54.25
08/07/2000	55.38	57.5	54.88	57.19
08/08/2000	57.69	59.69	57.31	59.5
08/09/2000	61	62.25	60.38	60.56
08/10/2000	61	61.25	58.38	59.38
08/11/2000	59	59.19	56	58.31
08/14/2000	59.88	64	58.81	63.75
08/15/2000	65.5	67.44	65.25	65.75
08/16/2000	66.94	68.88	66	66.25
08/17/2000	66.56	68.56	65.5	67.06
08/18/2000	69.13	70.5	69	70.5
08/21/2000	70.63	70.75	66.19	67.44
08/22/2000	67.5	67.5	65.56	65.88
08/23/2000	65.13	67.75	65.13	67.75
08/24/2000	68.5	70.63	68.13	69.44
08/25/2000	69.44	69.69	66.94	67
08/28/2000	67.38	68.88	66.88	68.56
08/29/2000	67.88	68.31	66.81	67.19
08/30/2000	66.88	67.19	65.44	66.25
08/31/2000	66.06	67.94	66.06	66.94
09/01/2000	68.44	68.63	66.56	67.06
09/05/2000	67.06	67.06	65.63	66
09/06/2000	65.06	66	62	62.38
09/07/2000	62.63	65	60.5	61.31
09/08/2000	61.88	61.88	57.31	57.94
09/11/2000	57.94	59.75	56.44	57.38
09/12/2000	58.56	59.44	56.69	56.88
09/13/2000	56.31	58.13	55.56	56.75
09/14/2000	58.5	60.31	58.25	59.88
09/15/2000	59.88	59.88	58.56	59
09/18/2000	60	62.06	58.75	58.94
09/19/2000	59.13	63.88	58.13	63.88
09/20/2000	62.5	63.63	58.81	59.81
09/21/2000	58.88	59.31	57.19	57.31
09/22/2000	54	56.44	53.81	56
09/25/2000	57.31	57.81	51.13	51.31
09/26/2000	51.31	52.5	47.88	48.56
09/27/2000	50.5	50.88	46.5	47.5
09/28/2000	48.44	49.25	47.19	48.75
09/29/2000	47.5	48.56	46.81	47.19
10/02/2000	49.19	51.56	48.38	50
10/03/2000	51.5	51.5	48.25	48.75
10/04/2000	48.81	50.69	48.75	50.5
10/05/2000	50	50.13	47.75	48.81
10/06/2000	48.25	49.88	45.75	46.88
10/09/2000	47	47.13	43.06	45.38
10/10/2000	44.25	44.75	41.94	43.25
10/11/2000	40.38	42.5	38.44	41.81
10/12/2000	43.06	43.13	39.13	39.56
10/13/2000	39.56	46.25	39.5	44.5
10/16/2000	45.75	46	43.06	43.56
10/17/2000	43.56	43.56	38.88	40.19
10/18/2000	37	39.88	35	36.88
10/19/2000	44.75	46.38	43.25	45.75
10/20/2000	44.75	49.88	44.19	47.5
10/23/2000	49.25	51.5	48.13	48.88
10/24/2000	48.31	48.44	45.13	45.88
10/25/2000	44.5	44.81	42.13	42.63
10/26/2000	42.63	44.81	40.94	44.25
10/27/2000	46	46	43.63	44.69
10/30/2000	44.88	47.25	44.81	46.69
10/31/2000	47.5	50.06	47.44	49.06
11/01/2000	47.75	48.06	45.5	46.75
11/02/2000	48.19	48.38	46	47.5
11/03/2000	48.13	48.13	46.31	46.63
11/06/2000	47	47.75	46.25	46.38
11/07/2000	46.69	46.69	44.65	44.94
11/08/2000	44.94	45.63	42.06	42.31
11/09/2000	41.06	42	39.44	41.88
11/10/2000	40.13	40.19	38.75	38.75
11/13/2000	38.5	43.19	38.38	42.31
11/14/2000	44.5	47.44	43.5	45.69
11/15/2000	47	48.88	46.25	48
11/16/2000	46.88	47.5	46.06	46.5
11/17/2000	46.56	46.56	42.25	43.75
11/20/2000	43.25	44	41	42.31
11/21/2000	42.81	43.31	41.56	41.94
11/22/2000	41.94	43.5	41.5	41.69
11/24/2000	42.75	44.5	42.5	44
11/27/2000	46.5	46.56	44.06	44.25
11/28/2000	44.94	45.19	39.81	40.5
11/29/2000	40.56	40.56	38.56	39.06
11/30/2000	37	38.06	36.69	37.31
12/01/2000	37.94	39.88	36.75	37.81
12/04/2000	38	41.06	37.94	39.63
12/05/2000	40.25	46.44	40.25	45.69
12/06/2000	45.69	47.5	45	46.31
12/07/2000	44.5	44.81	39.81	42.88
12/08/2000	47.25	50	46	49.5
12/11/2000	49.56	53	48.94	51.88
12/12/2000	51.25	53.25	50.38	52.81
12/13/2000	51.38	52.25	48	48
12/14/2000	48.88	50.88	48.5	49.25
12/15/2000	47	49	45.88	47
12/18/2000	48.5	49	47.19	47.75
12/19/2000	48	52.25	47.25	48
12/20/2000	46.5	46.63	42.38	43
12/21/2000	42.94	46.63	41.75	43.88
12/22/2000	45	48.5	44.94	47.63
12/26/2000	48.13	48.5	46.13	46.75
12/27/2000	46	50	46	50
12/28/2000	49.63	50.38	48.63	49.75
12/29/2000	49.06	50	46.75	47.38

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2000 Historical Chart

Average

Low

High