TXN: Texas Instruments Incorporated Historical Data

2002 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 24.3187

CLOSE 24.2717

Low

LOW 13.1

High

HIGH 35.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	28.65	28.95	27.81	28.82
01/03/2002	29	31	29	30.7
01/04/2002	31.09	31.4	29.22	30.4
01/07/2002	30.4	30.8	28.75	29.41
01/08/2002	29.25	29.94	28.85	29
01/09/2002	29.75	29.84	28	28.21
01/10/2002	28.05	28.25	27.25	27.55
01/11/2002	27.7	28.35	27	27.24
01/14/2002	27.16	27.62	26.55	27.09
01/15/2002	27.21	27.5	26.12	26.41
01/16/2002	26.1	27.15	25.85	26.31
01/17/2002	27	27.45	26.2	27.45
01/18/2002	26.63	27.85	26.52	27.54
01/22/2002	27.21	27.44	25.6	25.75
01/23/2002	25.75	26.45	25.28	26
01/24/2002	26.31	28	26.31	27.45
01/25/2002	26.87	27.49	26.8	27.45
01/28/2002	28.15	28.42	27.53	28.4
01/29/2002	30	30.5	29.75	29.96
01/30/2002	30	30.74	29.25	30.72
01/31/2002	30.72	31.5	30.12	31.21
02/01/2002	31.21	31.61	30.49	30.5
02/04/2002	30.05	30.71	29.5	29.75
02/05/2002	29.28	30.16	28.5	29.75
02/06/2002	29.7	29.95	29	29.5
02/07/2002	29.5	30.52	29.12	29.54
02/08/2002	29.9	30.5	29.26	30.29
02/11/2002	30.54	31.95	30.5	31.95
02/12/2002	31.7	32.4	31.13	31.82
02/13/2002	31.9	32.91	31.8	32.91
02/14/2002	32.91	33.69	32.39	32.51
02/15/2002	32.51	32.92	31.13	31.5
02/19/2002	30.76	31	29.61	29.94
02/20/2002	30	30.3	28.1	29.99
02/21/2002	29.45	29.78	28.6	28.86
02/22/2002	29	30	28.4	29.51
02/25/2002	30	31.18	29.87	30.85
02/26/2002	31.1	31.25	30.04	30.99
02/27/2002	31.41	31.6	29.86	30.36
02/28/2002	30.42	30.48	29.1	29.35
03/01/2002	29.73	31.5	29.65	31.5
03/04/2002	31.5	34	31.43	33.99
03/05/2002	33.6	34.5	33.19	33.99
03/06/2002	34.2	34.29	32.75	34.2
03/07/2002	34.5	35.2	33.85	34.75
03/08/2002	35.3	35.94	34.85	35.71
03/11/2002	34.8	34.93	33.8	34.11
03/12/2002	33	33.54	32.14	32.75
03/13/2002	32.75	32.88	31.76	32.4
03/14/2002	32.4	33.45	32.4	32.89
03/15/2002	33.13	34.26	32.8	34.09
03/18/2002	34.31	35.1	33.56	34
03/19/2002	34.25	34.92	33.55	34.57
03/20/2002	33.9	34.18	33.43	33.5
03/21/2002	33.6	34.44	33.5	34.16
03/22/2002	34.02	34.14	33	33.16
03/25/2002	33.16	33.6	31.98	32.05
03/26/2002	32.11	33.8	32.07	33.52
03/27/2002	33	33.5	32.52	33.1
03/28/2002	33.35	33.95	32.78	33.1
04/01/2002	33	34.24	32.57	34.09
04/02/2002	33.4	34.02	33.3	33.75
04/03/2002	34	34.4	32.6	32.99
04/04/2002	33.1	33.65	32.75	33.32
04/05/2002	33.55	33.81	33.2	33.42
04/08/2002	32.51	33.25	32.05	33
04/09/2002	33.25	33.7	31.7	32.32
04/10/2002	32	32.21	31.01	32.15
04/11/2002	31.98	32.09	30.81	30.95
04/12/2002	31.4	32.1	31.19	31.8
04/15/2002	32.25	32.43	31.33	32.13
04/16/2002	33.6	34.51	33.54	33.79
04/17/2002	34	34.86	33.92	34.05
04/18/2002	33.5	34.2	33.14	33.62
04/19/2002	34.14	34.3	33.14	33.3
04/22/2002	32.8	33	32.52	32.6
04/23/2002	32.95	33.48	32.25	32.43
04/24/2002	32.55	33.13	31.55	31.75
04/25/2002	31	31.57	30.25	31.5
04/26/2002	31.5	31.75	30.13	30.41
04/29/2002	30.45	31.51	30.12	30.65
04/30/2002	30.2	31.69	30.2	30.93
05/01/2002	31	31.35	29.77	31.2
05/02/2002	30.96	31.5	29.5	29.79
05/03/2002	29.33	29.6	27.84	28.3
05/06/2002	28.1	28.69	27.22	27.55
05/07/2002	28	28.21	27	27.51
05/08/2002	29	31.14	28.96	30.6
05/09/2002	30.65	30.68	29.42	29.79
05/10/2002	29.9	30.04	28.53	28.7
05/13/2002	29.01	30.27	28.55	30.27
05/14/2002	32	32.22	31.1	31.3
05/15/2002	31.38	32.46	30.7	31.7
05/16/2002	31.69	32.24	31.05	32.11
05/17/2002	32.57	32.74	31.69	32.34
05/20/2002	32.34	32.48	31.5	31.7
05/21/2002	31.9	31.96	30.34	30.61
05/22/2002	30.25	31.05	29.88	30.66
05/23/2002	30.67	30.81	29.8	30.62
05/24/2002	30.42	30.42	29.78	29.98
05/28/2002	29.98	30.3	29.1	29.89
05/29/2002	29.26	29.38	28.72	28.72
05/30/2002	28.4	29.24	27.88	28.8
05/31/2002	29.24	29.74	28.23	28.67
06/03/2002	28.7	28.7	27.5	27.74
06/04/2002	27.51	28.38	27.05	28.1
06/05/2002	28.05	28.55	27.37	28.44
06/06/2002	28.25	28.32	27.2	27.69
06/07/2002	25.5	26.73	25.4	26.4
06/10/2002	26.3	26.65	25.74	25.77
06/11/2002	26.25	26.5	24.94	24.95
06/12/2002	25	26.25	24.75	25.64
06/13/2002	25.5	26.3	25	25.55
06/14/2002	24.5	25.6	23.49	25.4
06/17/2002	25.55	26.81	25.54	26.64
06/18/2002	26.5	27.6	26.07	26.09
06/19/2002	25.15	26.12	24.77	24.85
06/20/2002	24.95	25.38	24.04	24.47
06/21/2002	24.03	24.58	22.5	22.93
06/24/2002	22.5	24.5	22.5	24.14
06/25/2002	24.85	25.01	23.37	23.43
06/26/2002	22.25	25	22.15	24.23
06/27/2002	24.75	25.3	23.74	24.67
06/28/2002	24.5	25.31	23.7	23.7
07/01/2002	24.4	24.7	23.1	23.45
07/02/2002	22.8	23.1	22	22.19
07/03/2002	22.06	23.16	21.8	23.14
07/05/2002	26.26	26.26	23.8	24.98
07/08/2002	24.99	25.39	23.69	24.15
07/09/2002	23.85	23.93	22.99	23.3
07/10/2002	23.45	23.5	22.12	22.18
07/11/2002	22.05	24.09	21.25	23.17
07/12/2002	23.17	24.4	22.5	23.74
07/15/2002	23.32	25.1	23.1	24.6
07/16/2002	24.6	26.45	24.59	25.12
07/17/2002	26.5	27.25	21.36	25.78
07/18/2002	25.77	26.45	25.2	25.2
07/19/2002	24.9	26.25	24.56	24.85
07/22/2002	24.85	25.02	23.15	23.39
07/23/2002	24.5	24.5	23.25	23.48
07/24/2002	23	24.23	22.39	24
07/25/2002	22.95	23.4	21.11	22.14
07/26/2002	23.32	23.32	21.5	22.34
07/29/2002	23.35	23.75	22.48	23.5
07/30/2002	23.2	23.92	22.97	23.65
07/31/2002	23.55	23.55	22.5	23.15
08/01/2002	23	23.2	21.09	21.11
08/02/2002	20.45	20.45	19.1	19.97
08/05/2002	19.96	20.05	18.16	18.2
08/06/2002	18.75	19.85	18.67	18.89
08/07/2002	19.7	20.25	18.68	19.5
08/08/2002	19.51	20.73	19	20.49
08/09/2002	19.9	21.15	19.61	20.92
08/12/2002	20.05	20.36	19.92	20.15
08/13/2002	20	20.69	19.17	19.2
08/14/2002	19.05	19.9	18.53	19.88
08/15/2002	20	20.7	19.58	20.3
08/16/2002	20.2	22.7	20.05	21.99
08/19/2002	22.24	23.08	21.74	22.6
08/20/2002	22.7	22.71	21.75	21.81
08/21/2002	22.25	22.95	21.86	22.72
08/22/2002	22.7	23.41	21.81	22.98
08/23/2002	22.71	23.23	21.66	21.8
08/26/2002	21.95	22.24	21.18	22.1
08/27/2002	21.92	22.17	20.53	20.63
08/28/2002	20.3	20.65	19.92	20.24
08/29/2002	19.65	20.75	19.5	19.95
08/30/2002	19.55	20.4	19.5	19.7
09/03/2002	19.2	19.34	18.43	18.52
09/04/2002	18.9	19.32	18.4	19.18
09/05/2002	18.61	18.9	18.41	18.62
09/06/2002	19.5	20.35	19.49	20.04
09/09/2002	19.71	20.08	19.2	19.91
09/10/2002	19.8	20.69	19.79	20.48
09/11/2002	21.39	21.85	20.55	20.65
09/12/2002	20.07	20.15	19.15	19.21
09/13/2002	19.05	19.6	18.9	19
09/16/2002	18.62	19	18.21	18.27
09/17/2002	18.5	18.9	17.56	18
09/18/2002	17.55	17.98	17.25	17.61
09/19/2002	17.24	17.63	16.89	17.03
09/20/2002	16.8	16.94	15.5	15.78
09/23/2002	15.6	15.62	14.75	14.95
09/24/2002	14.7	15.75	14.57	15.1
09/25/2002	15.45	16.65	15.31	16.35
09/26/2002	16.7	17.01	16	16.49
09/27/2002	16.05	16.69	15.5	15.58
09/30/2002	15.05	15.09	14.21	14.77
10/01/2002	15	16.5	14.4	16.12
10/02/2002	15.9	16.79	15.7	15.89
10/03/2002	16	16.16	15.12	15.24
10/04/2002	15.55	15.59	14.55	14.68
10/07/2002	14.85	18.44	14.11	14.25
10/08/2002	14.45	14.5	13.27	14
10/09/2002	13.41	14.24	13.1	13.23
10/10/2002	13.37	14.48	13.1	14.2
10/11/2002	15.18	16.45	15	16.11
10/14/2002	15.5	16.11	14.65	15.99
10/15/2002	17.48	17.63	16.95	17.63
10/16/2002	16.74	16.75	16	16.16
10/17/2002	15.91	17.5	15.91	17.19
10/18/2002	17	17.24	16.34	17.1
10/21/2002	17.03	17.35	16.06	17.12
10/22/2002	13.4	14.92	13.25	14
10/23/2002	14.14	14.94	13.99	14.88
10/24/2002	15.4	16.3	14.55	14.59
10/25/2002	14.59	15.5	14.56	15.5
10/28/2002	16.18	16.25	15.51	15.7
10/29/2002	15.55	15.85	14.59	15.05
10/30/2002	15.16	15.99	14.99	15.88
10/31/2002	15.85	16.1	15.5	15.86
11/01/2002	15.86	16.79	15.54	16.79
11/04/2002	17.33	18	16.99	17.04
11/05/2002	16.8	16.95	15.75	16.22
11/06/2002	16.48	16.55	15.64	16.4
11/07/2002	15.9	15.95	14.79	14.96
11/08/2002	15.12	15.22	14.4	15
11/11/2002	14.65	14.71	14.1	14.24
11/12/2002	14.5	15.1	14.33	14.81
11/13/2002	14.82	15.45	14.33	15.1
11/14/2002	15.45	16.25	15.32	16.25
11/15/2002	15.6	16.46	15.55	16.39
11/18/2002	18	18	16.25	17
11/19/2002	17.01	17.45	16.51	17.18
11/20/2002	17.12	18.42	17.12	18.42
11/21/2002	18.83	19.68	18.7	19.68
11/22/2002	19.6	19.83	19.03	19.22
11/25/2002	19.23	20.09	19.01	19.52
11/26/2002	19.42	19.44	18.39	18.45
11/27/2002	19	20.61	18.85	20.27
11/29/2002	20.62	20.62	20	20.11
12/02/2002	20.02	21.45	19.67	19.77
12/03/2002	18.87	19.67	18.87	18.95
12/04/2002	18.43	18.7	17.75	18.23
12/05/2002	18.59	18.79	17.85	18.3
12/06/2002	18.3	18.48	17.81	18.23
12/09/2002	17.85	18.01	16.91	16.94
12/10/2002	16.9	17.44	16.59	17.11
12/11/2002	17.11	17.89	16.69	17.22
12/12/2002	17.58	17.74	17.08	17.44
12/13/2002	16.85	17.25	16.65	16.7
12/16/2002	16.77	17.29	16.53	17.25
12/17/2002	17.25	17.88	16.99	17.34
12/18/2002	16.95	17.01	16.04	16.28
12/19/2002	16	16.49	15.46	15.68
12/20/2002	16.1	16.1	15.54	15.74
12/23/2002	15.5	16.03	15.5	15.83
12/24/2002	15.6	15.94	15.6	15.78
12/26/2002	15.9	16.25	15.51	15.6
12/27/2002	15.6	15.83	15.15	15.29
12/30/2002	15.47	15.5	14.8	15.11
12/31/2002	15.11	15.42	14.95	15.01

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2002 Historical Chart

Average

Low

High