TXN: Texas Instruments Incorporated Historical Data

2001 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 33.9006

CLOSE 33.8811

Low

LOW 20.1

High

HIGH 54.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	46.63	48.81	46	46.31
01/03/2001	44.5	50.56	42.56	50.25
01/04/2001	50.19	54.69	48.94	52.06
01/05/2001	52.06	52.06	46.69	47.31
01/08/2001	47.31	47.31	44.94	47
01/09/2001	45	45.38	43.69	44.75
01/10/2001	44.06	46.75	43.63	46.44
01/11/2001	45.38	49.63	45.13	49.63
01/12/2001	49	49.13	47.06	47.88
01/16/2001	48	48	46.13	47.69
01/17/2001	49.75	51.88	48.88	50.56
01/18/2001	49.75	51.69	48.38	51.25
01/19/2001	51.94	52.5	49.75	50.31
01/22/2001	49.38	49.81	47	48.56
01/23/2001	45.38	46	44	45
01/24/2001	45.31	45.75	43	43.5
01/25/2001	43.13	43.5	42.06	42.06
01/26/2001	41.25	41.75	40.63	41.5
01/29/2001	41.5	44.05	40.02	43.95
01/30/2001	43.2	45.3	43.2	44.73
01/31/2001	44.2	45.97	43.8	43.8
02/01/2001	44	44.95	42.63	43.71
02/02/2001	44.45	44.99	43.06	43.08
02/05/2001	42.02	42.88	40.05	41.01
02/06/2001	41.49	42.35	41	41.01
02/07/2001	40.75	41.97	38.6	39
02/08/2001	39.8	40.85	38.75	38.75
02/09/2001	38.75	38.76	37	37.33
02/12/2001	37.2	38.61	36	37.7
02/13/2001	37.71	38.5	37.33	37.41
02/14/2001	37.41	39.75	36.9	38.75
02/15/2001	40.15	41.75	39.76	40.66
02/16/2001	37.8	38.5	36.26	36.6
02/20/2001	37	37.02	34.1	34.5
02/21/2001	33.5	35.2	33.44	34.25
02/22/2001	34.45	34.47	31.5	32.7
02/23/2001	32	32	28.25	30.15
02/26/2001	30.4	30.7	29	29.15
02/27/2001	29.4	32	29.28	30
02/28/2001	30.4	31.4	29	29.55
03/01/2001	29	32.8	28.6	32.4
03/02/2001	31.7	36.6	31.4	35.06
03/05/2001	35	36.03	34	34.7
03/06/2001	36.8	37.4	36	36.1
03/07/2001	36.1	36.32	34.06	34.76
03/08/2001	34.6	35.25	34.5	34.8
03/09/2001	33.75	33.76	32.25	32.75
03/12/2001	31	32.95	30.17	31.1
03/13/2001	31.3	33.31	31.02	32.81
03/14/2001	30.9	33.5	30.5	31.51
03/15/2001	33.9	33.9	31.11	31.48
03/16/2001	30.89	33	30.8	31.35
03/19/2001	31.35	33.31	30.46	32.51
03/20/2001	32.7	34.96	31.72	32.25
03/21/2001	32.5	34.78	32.04	34.02
03/22/2001	35.15	38.51	34.41	37.87
03/23/2001	39.54	39.58	36.01	38.81
03/26/2001	38.5	38.5	34.97	36.5
03/27/2001	36.17	36.95	35	36.25
03/28/2001	35.89	36	32	32.48
03/29/2001	31.9	33.49	30.5	31.42
03/30/2001	31.5	33	30.14	30.98
04/02/2001	31.6	31.85	27.98	28.35
04/03/2001	28.25	28.4	26.4	27.5
04/04/2001	27.5	29.49	27	27.69
04/05/2001	30	31.69	29.36	31.15
04/06/2001	30.05	30.19	27.5	28.26
04/09/2001	28.5	28.51	26.26	27.51
04/10/2001	27.4	30.2	27.39	29.6
04/11/2001	34	35.75	32.51	34
04/12/2001	33.05	36	32.36	35.45
04/16/2001	34.2	34.4	32.15	33.01
04/17/2001	32	36.25	32	34
04/18/2001	34.99	38.5	34.95	36.14
04/19/2001	37	38.91	35.95	38.81
04/20/2001	38	39.18	36.7	37.5
04/23/2001	37	37	34.9	35.68
04/24/2001	35.9	37.2	34.45	34.45
04/25/2001	35	36.2	34.5	35.05
04/26/2001	35.05	36.1	34.1	34.5
04/27/2001	35.95	37.24	35.5	36.98
04/30/2001	37.95	39.98	37.55	38.7
05/01/2001	38.7	39.64	38.06	39.57
05/02/2001	40	41	39.5	39.95
05/03/2001	38.25	38.64	37.71	37.97
05/04/2001	37.97	37.97	36.49	37.85
05/07/2001	38.25	39.5	37.8	38.43
05/08/2001	39.7	39.92	38.5	39.1
05/09/2001	38.3	38.39	37	37.55
05/10/2001	39	39	37.75	37.78
05/11/2001	37.78	38.22	37.12	37.47
05/14/2001	37	37.15	36.08	36.79
05/15/2001	36.78	37.82	36.37	37.03
05/16/2001	36.55	38.91	36.5	38.5
05/17/2001	39.1	40.11	38.8	39.8
05/18/2001	39.8	40	38.4	39.71
05/21/2001	39.96	42.1	39.8	41.86
05/22/2001	42.4	42.91	41.02	41.31
05/23/2001	41	41.21	39.58	39.58
05/24/2001	39.59	40	37.52	38.41
05/25/2001	38.75	38.88	37.62	37.85
05/29/2001	37.8	37.9	36.25	36.55
05/30/2001	36	36	32.7	33.09
05/31/2001	33.11	34.69	33.11	34.12
06/01/2001	34.67	35.04	33.5	34.25
06/04/2001	34.3	34.8	33.5	34.25
06/05/2001	34.51	36.5	34.51	35.99
06/06/2001	35.96	36.3	34.75	35.51
06/07/2001	35.1	39.39	35.1	39.39
06/08/2001	39	39.3	37.58	37.99
06/11/2001	37.95	37.95	36.4	36.81
06/12/2001	34.67	35.25	33.1	34.9
06/13/2001	35.5	35.79	34.01	34.02
06/14/2001	33.5	33.75	31.5	31.51
06/15/2001	30.65	32.95	30.48	32.14
06/18/2001	32.25	32.98	31	31.13
06/19/2001	32.74	32.95	29.1	29.6
06/20/2001	28.65	30.19	28.25	29.95
06/21/2001	29.9	30.69	29.26	30.4
06/22/2001	30.4	31.24	30	30.3
06/25/2001	30.8	30.9	29.77	30.85
06/26/2001	30	31.72	29	30.91
06/27/2001	30.7	31.4	30.06	30.91
06/28/2001	31.5	32.44	31.5	31.72
06/29/2001	32.41	34.01	31.5	31.9
07/02/2001	32	33.79	31.99	32.83
07/03/2001	32.79	32.79	32.13	32.32
07/05/2001	32.32	32.51	31.02	31.36
07/06/2001	30.25	30.5	29.04	29.25
07/09/2001	29.21	29.79	28.89	29.4
07/10/2001	29.35	30.76	29.25	29.65
07/11/2001	29.5	30.89	29.45	30.05
07/12/2001	31.5	33.49	31.4	33.14
07/13/2001	33	34.3	32.22	33.2
07/16/2001	33.05	33.35	31.25	31.54
07/17/2001	30.6	32	30.15	31.72
07/18/2001	31.6	31.95	29.98	30.1
07/19/2001	31.9	33.1	31.63	32.76
07/20/2001	31.05	32.5	30.98	31.51
07/23/2001	31.62	32.14	30.35	30.8
07/24/2001	30.05	32.24	29.9	30.2
07/25/2001	30.1	31.73	29.48	31.61
07/26/2001	31.15	34.25	31.1	33.82
07/27/2001	33.5	35.7	33.5	34.85
07/30/2001	35.7	35.87	34.71	34.95
07/31/2001	35.2	35.95	34.3	34.5
08/01/2001	36.39	37.4	36.1	36.63
08/02/2001	37.6	38.5	37.4	38.15
08/03/2001	38	38.15	37.15	37.5
08/06/2001	36.25	37.25	36.15	36.74
08/07/2001	36	36.74	34.7	35.45
08/08/2001	35.05	35.89	33.51	33.66
08/09/2001	33.66	34.39	33.4	34.2
08/10/2001	34.74	35.43	32.9	34.65
08/13/2001	35.49	35.49	34.12	34.78
08/14/2001	35	35.67	34.63	34.86
08/15/2001	34.8	35	33.42	33.42
08/16/2001	33.3	34.81	32.35	34.72
08/17/2001	33.3	33.95	32.52	33.14
08/20/2001	33.14	33.86	32.65	33.36
08/21/2001	33.49	33.99	32.5	32.51
08/22/2001	33.3	34	32.75	33.65
08/23/2001	33.65	34.45	33.41	33.96
08/24/2001	34.75	35.7	34.39	35.5
08/27/2001	35.7	36.5	35.5	36
08/28/2001	36.3	37	35.7	35.71
08/29/2001	35.99	36.1	33.5	34.05
08/30/2001	33.75	34.05	32.6	32.99
08/31/2001	32	33.8	32	33.1
09/04/2001	33.1	33.7	31.91	32.1
09/05/2001	32	32.48	29.55	30.84
09/06/2001	30	30.55	29.16	29.5
09/07/2001	29.05	30.58	28.25	28.62
09/10/2001	28.52	29.88	28.3	28.61
09/17/2001	25.8	27.7	25.79	27
09/18/2001	26.5	27.5	24.15	24.3
09/19/2001	24.5	24.95	21.7	23.9
09/20/2001	23.65	24.56	21.73	21.73
09/21/2001	20.15	23	20.1	23
09/24/2001	23.9	25.75	23.7	24.45
09/25/2001	24.25	25.5	23.41	24.4
09/26/2001	25.15	25.15	23.4	23.75
09/27/2001	23.65	23.75	21.4	23.75
09/28/2001	23.76	25.24	23.75	24.98
10/01/2001	25.25	25.6	24.25	24.99
10/02/2001	24.3	24.99	22.75	23.14
10/03/2001	23.15	26	22.75	25.26
10/04/2001	25.9	28.07	25.32	27.05
10/05/2001	26.75	27.75	25.4	27.11
10/08/2001	26.5	28.75	26.21	28.75
10/09/2001	28.7	28.71	26.7	26.81
10/10/2001	27	28.73	26.81	28.55
10/11/2001	30	31.7	29	30.85
10/12/2001	30.6	31.51	29.34	31.4
10/15/2001	30	30.4	29.42	30.34
10/16/2001	30.55	31.58	29.92	31.49
10/17/2001	31.75	32.5	28	29.91
10/18/2001	27.8	28.45	26.6	28
10/19/2001	27.6	28.1	26.57	27.74
10/22/2001	27.52	28.91	27.25	28.91
10/23/2001	29.45	30	28.39	28.6
10/24/2001	29.19	30.35	29	29.85
10/25/2001	29.3	31.49	28.61	31.26
10/26/2001	30.8	31.35	30.35	30.85
10/29/2001	30.25	30.5	28.5	28.5
10/30/2001	27.55	28.5	27.04	27.27
10/31/2001	27.76	29.19	27.54	27.99
11/01/2001	28	29.75	27.99	29.3
11/02/2001	29.43	30.18	29	29.93
11/05/2001	30.7	30.89	29.73	29.9
11/06/2001	30	31.62	29.8	31.49
11/07/2001	31	32.67	30.75	31.85
11/08/2001	32.6	33.9	31.69	31.91
11/09/2001	31.36	31.9	30.8	31
11/12/2001	31	32.3	30.03	31.9
11/13/2001	33.75	34	32.55	33.82
11/14/2001	34	34.5	32.67	33.88
11/15/2001	33.52	34.19	32.38	33.27
11/16/2001	33.58	33.58	32.22	32.63
11/19/2001	33.15	33.16	32.36	32.96
11/20/2001	32.55	33.1	31.2	31.25
11/21/2001	31	31.4	30.05	31.1
11/23/2001	31	31.85	30.25	31.74
11/26/2001	31.99	32.8	31.65	32.45
11/27/2001	32.2	33.41	31.23	32.58
11/28/2001	32	32.49	30.75	31.03
11/29/2001	31.45	32.1	30.5	32.07
11/30/2001	31.85	32.63	31.49	32.05
12/03/2001	31.51	32.1	30.75	30.98
12/04/2001	31	31.49	30.81	31
12/05/2001	31.63	33.75	31.45	33.5
12/06/2001	33.4	33.99	32.7	33.5
12/07/2001	32.9	33.67	32.2	32.7
12/10/2001	31.55	32.25	30.74	30.9
12/11/2001	31.7	32.2	30.5	31.05
12/12/2001	31.85	32.22	31.41	32.2
12/13/2001	31.25	31.26	29.88	29.92
12/14/2001	30.2	30.7	29.7	30.35
12/17/2001	30.2	30.85	29.72	30.17
12/18/2001	30.07	30.79	29.52	29.81
12/19/2001	29	29	27.64	27.9
12/20/2001	27	27.7	25.5	26.5
12/21/2001	27.15	28.17	27.11	28
12/24/2001	27.65	27.98	27.27	27.83
12/26/2001	27.53	28.97	27.53	28.05
12/27/2001	29.25	29.25	28.21	28.75
12/28/2001	28.91	29.18	28.1	28.66
12/31/2001	28.65	28.65	27.75	28

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2001 Historical Chart

Average

Low

High