Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Texas Instruments Incorporated logo
TXN
Texas Instruments Incorporated
20:00:01
322.86 $
0.0000 (%0.00)
Previous Close: 301.88
Day Low₺311.56
Day High₺323.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TXN: Texas Instruments Incorporated Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0319
CLOSE 21.108

Low

LOW 13.9

High

HIGH 31.67
DATEOPENHIGHLOWCLOSE
01/02/200315.316.1115.0216.04
01/03/200315.7516.5115.6816.13
01/06/200316.2817.116.1817.04
01/07/200317.3817.4916.4216.5
01/08/200316.516.515.6516
01/09/200316.2816.3715.7615.86
01/10/200315.8616.5715.6916.05
01/13/200316.5116.7516.0116.1
01/14/200316.2516.4315.8516.12
01/15/200316.2516.415.8115.91
01/16/200315.6715.9514.9115.07
01/17/200314.8214.8314.314.55
01/21/200314.5514.7213.914.15
01/22/200314.114.3513.9114.25
01/23/200315.816.915.5116.12
01/24/200316.1316.1315.6415.86
01/27/200315.3415.9715.315.42
01/28/200315.8116.3715.5216
01/29/200315.916.4515.5616.35
01/30/200316.216.615.5915.66
01/31/200315.0616.115.0515.9
02/03/200315.916.1615.5115.85
02/04/200315.715.8615.3515.49
02/05/200315.5916.0515.4515.49
02/06/200315.2515.614.9415.06
02/07/200315.2515.3814.8314.99
02/10/200314.9515.1914.615.05
02/11/200315.1915.6915.1515.44
02/12/200315.3615.6415.1315.25
02/13/200314.7815.114.3514.91
02/14/200314.815.4814.715.48
02/18/200315.7516.415.6816.24
02/19/200316.8516.8516.0616.41
02/20/200316.416.5415.9515.99
02/21/200316.116.2415.615.89
02/24/200315.7316.1315.715.93
02/25/200315.9416.0915.3516.03
02/26/200316.0316.2515.715.75
02/27/200315.8516.3715.7516.3
02/28/200316.5616.7916.3216.75
03/03/200316.916.9916.0416.2
03/04/200316.316.3815.9516
03/05/200316.0816.491616.2
03/06/200316.216.4515.3516.45
03/07/200315.7116.515.7116.3
03/10/200316.0316.2615.9616.02
03/11/200316.116.6516.0116.37
03/12/200316.3716.716.2916.69
03/13/200317.0418.11717.91
03/14/200317.6518.1417.1517.41
03/17/200317.118.4217.0918.26
03/18/200318.3518.4817.8518.46
03/19/200318.2518.517.7718.26
03/20/200318.1218.4817.8118.28
03/21/200318.6418.7518.1918.67
03/24/200317.9118.0517.5817.73
03/25/200317.7318.0817.5317.9
03/26/200317.91817.617.75
03/27/200317.5217.9117.3317.75
03/28/200317.5217.7517.3117.38
03/31/200316.8517.2416.2616.37
04/01/200316.4216.816.3716.44
04/02/200316.9117.6916.9117.58
04/03/200317.171817.1717.75
04/04/200317.517.516.716.9
04/07/200317.7517.817.0717.2
04/08/200317.0717.0716.0216.39
04/09/200315.9616.6715.9616.24
04/10/200316.4816.6316.1116.53
04/11/200316.7716.8816.1216.23
04/14/200316.2316.9416.1416.94
04/15/200316.1517.331617.22
04/16/200318.119.2718.119
04/17/200318.6419.518.6219.4
04/21/200319.0519.8418.9919.37
04/22/200319.319.9319.0619.91
04/23/200319.519.819.3519.69
04/24/200319.2519.519.0319.35
04/25/200319.1919.1918.3418.39
04/28/200318.381918.2118.78
04/29/200318.8719.3518.7519.06
04/30/200318.7519.0118.4518.49
05/01/200318.4518.7518.1518.55
05/02/200318.2519.3718.2519.29
05/05/200319.0120.0519.0119.49
05/06/200319.5620.4119.520.2
05/07/200319.8219.9619.119.3
05/08/200319.3119.3118.5418.87
05/09/200319.320.1419.2420
05/12/200319.8220.1519.5519.67
05/13/200319.52019.4519.7
05/14/20032020.0319.2119.42
05/15/200319.7219.8819.2319.6
05/16/200319.419.7219.2419.59
05/19/200319.2819.4318.718.77
05/20/200318.811918.4718.73
05/21/200318.8118.8718.3318.77
05/22/200318.818.8518.5518.63
05/23/200318.7818.7818.5818.71
05/27/200318.719.3518.5619.28
05/28/20031920.321920.17
05/29/200320.1421.0220.120.24
05/30/200320.3720.8520.3720.5
06/02/200320.7420.8119.7620.1
06/03/200319.9520.6219.9120.62
06/04/200320.4921.1520.4521.1
06/05/200320.520.9820.1920.84
06/06/200321.2821.9820.8620.95
06/09/200320.6920.742020.22
06/10/200320.2220.7619.8220.39
06/11/200318.9619.11818.86
06/12/200318.9619.0418.2518.49
06/13/200318.5518.5717.7418
06/16/200318.1818.8517.8218.44
06/17/200318.518.6818.2918.43
06/18/200318.1118.7418.0418.6
06/19/200318.619.118.618.79
06/20/200318.9818.9918.3918.5
06/23/200318.518.517.9218.09
06/24/200317.7717.9717.4617.77
06/25/200317.7817.917.3517.35
06/26/200317.51817.4317.99
06/27/200318.118.3517.8618.01
06/30/200317.817.817.5517.6
07/01/200317.617.717.2117.62
07/02/200317.7518.2517.7518.22
07/03/200318.0518.1117.7517.75
07/07/200318.2518.9318.2518.89
07/08/200318.8919.1518.5519.07
07/09/200319.1819.81919.49
07/10/200319.1519.1918.7618.81
07/11/20031919.0518.5118.76
07/14/200319.1419.3919.0819.12
07/15/200319.1319.4819.0219.44
07/16/200319.5219.7318.919.23
07/17/200318.6518.6518.2218.25
07/18/200318.2518.7518.0318.69
07/21/200318.3518.6517.7917.88
07/22/200319.2519.3918.7219.25
07/23/200319.2519.418.7319.29
07/24/200319.419.5418.7518.77
07/25/200318.6719.9818.3519.05
07/28/200318.519.8618.519.17
07/29/200319.0619.418.618.72
07/30/200318.7519.0318.6918.7
07/31/20031919.3118.7518.87
08/01/200318.6518.9518.5718.87
08/04/200318.7218.8518.4218.8
08/05/200318.918.918.2618.29
08/06/200318.4318.621818.25
08/07/200318.218.3418.0618.21
08/08/200318.2518.4417.8618.05
08/11/200317.918.5217.918.48
08/12/200318.618.918.4218.89
08/13/200318.8919.6518.8719.32
08/14/200319.7220.0719.5620.05
08/15/20032020.2519.6920.18
08/18/200319.3121.1719.3120.91
08/19/200320.4221.4520.4221.09
08/20/200320.6521.1420.6520.8
08/21/200320.822.2120.822.15
08/22/200323.3523.7622.7522.81
08/25/200322.8123.152222.61
08/26/200322.122.7122.122.68
08/27/200322.5723.7522.5723.49
08/28/200323.4623.9923.0823.76
08/29/200323.82423.623.85
09/02/200323.7624.223.6324.04
09/03/200324.2824.3623.4523.65
09/04/200323.6524.423.624.16
09/05/200323.925.623.925.13
09/08/200325.1326.1225.1326.03
09/09/200325.525.8525.1725.32
09/10/200324.4524.523.2123.42
09/11/200323.4224.1822.723.69
09/12/200323.6824.1123.323.88
09/15/200323.7424.1123.5323.63
09/16/200323.7324.823.7324.75
09/17/200324.6425.0424.2224.24
09/18/200324.0324.6523.824.39
09/19/200324.3924.5123.924.17
09/22/200323.523.8223.2523.45
09/23/200323.4524.2723.4524.11
09/24/200323.9824.2923.0523.08
09/25/200323.0623.6522.7423.06
09/26/200323.0323.4522.5722.58
09/29/200322.8223.1822.6923.15
09/30/200323.1623.222.6522.8
10/01/200322.9823.7422.8723.25
10/02/200323.2523.7823.0123.5
10/03/200324.125.152424.65
10/06/200324.6524.924.2924.45
10/07/200324.4524.7824.0424.72
10/08/200323.924.8923.924.68
10/09/200324.4525.4324.4524.99
10/10/200325.3525.7525.1625.48
10/13/200325.0525.825.0525.58
10/14/200325.2625.925.0625.84
10/15/200326.426.4525.2525.55
10/16/200325.4525.8725.3525.6
10/17/200326.1526.1524.8224.96
10/20/200325.2825.6824.4225.67
10/21/200327.1527.927.0527.28
10/22/200326.6527.1926.6327.01
10/23/200326.427.426.3327.31
10/24/200327.3227.6625.727.45
10/27/200327.5528.1527.5528.1
10/28/200328.329.7328.329.35
10/29/200328.8129.428.8129.18
10/30/200329.4530.4929.1729.52
10/31/200329.5129.628.5528.92
11/03/200329.23029.229.93
11/04/200329.7630.0829.729.84
11/05/20032930.492930.43
11/06/200330.631.523030.79
11/07/200331.1531.330.6730.92
11/10/200330.2331.6729.9830.09
11/11/200329.529.9929.3229.66
11/12/200329.530.7929.530.7
11/13/200330.530.629.630.19
11/14/200330.1830.3728.6128.83
11/17/200328.2528.5927.9128.34
11/18/200328.9328.9827.7927.86
11/19/200328.0228.2527.6628.23
11/20/200328.128.7627.8127.86
11/21/200328.1828.7527.6728.35
11/24/200328.7629.4528.729.44
11/25/200329.5529.7629.3829.45
11/26/200329.729.929.1129.59
11/28/200329.3529.9429.3529.76
12/01/200330.2530.429.830.18
12/02/200330.1830.4129.8230.11
12/03/200330.430.529.4129.5
12/04/200329.8530.5328.6429.14
12/05/200328.829.3928.1828.36
12/08/200328.728.8727.9728.24
12/09/200328.8728.927.3627.49
12/10/200327.6328.2427.527.92
12/11/200327.9528.7727.8528.6
12/12/200328.6528.9528.1728.72
12/15/200329.6929.6928.3428.34
12/16/200328.3728.527.3327.92
12/17/200327.7628.0727.2827.68
12/18/200327.6529.0927.6528.88
12/19/200328.8928.8928.3228.34
12/22/200328.128.9728.128.72
12/23/200328.429.328.429.17
12/24/200329.129.1728.8328.98
12/26/200328.8929.228.7628.83
12/29/200328.8829.4328.8529.42
12/30/200329.3529.5429.1129.47
12/31/200329.3329.629.1129.38