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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3172
CLOSE 25.3153

Low

LOW 13.38

High

HIGH 33.24
DATEOPENHIGHLOWCLOSE
01/02/20083333.2431.9232.35
01/03/200832.2632.3531.531.64
01/04/200831.3131.430.2730.53
01/07/200830.6630.8330.0230.49
01/08/200830.5931.6130.2530.5
01/09/200830.3630.6129.7930.48
01/10/200830.330.629.930.43
01/11/200830.2130.2829.7229.9
01/14/200830.230.630.1130.4
01/15/200830.0130.4629.5229.72
01/16/200829.0130.3128.529.5
01/17/200829.5830.1329.1829.29
01/18/200829.530.0628.9629.46
01/22/200828.0629.392828.98
01/23/200828.5130.328.430.3
01/24/200830.5430.7329.8330.42
01/25/200830.7630.9729.6829.79
01/28/200829.7730.3229.4130.32
01/29/200830.4430.7130.0730.37
01/30/200830.1931.2430.1730.85
01/31/200830.531.2930.3930.95
02/01/200830.8931.5930.531.52
02/04/200831.531.5330.9531.16
02/05/200830.0230.5829.7429.74
02/06/200829.9430.3629.3729.49
02/07/200829.0529.6828.4329.21
02/08/20082929.852929.6
02/11/200829.6530.4929.530.16
02/12/200830.2830.9830.1830.31
02/13/200830.653130.4130.85
02/14/200830.9231.0230.130.22
02/15/200830.1130.2829.8930.13
02/19/200830.2430.4329.6629.8
02/20/200829.5830.4829.530.31
02/21/200830.4530.9829.8329.96
02/22/200830.1630.5829.630.17
02/25/200830.1330.5829.7530.38
02/26/200830.2931.5330.2931.15
02/27/200830.9531.6730.9531.42
02/28/200831.1432.0630.6431.02
02/29/200830.7530.9429.8729.96
03/03/200829.9730.2129.6529.93
03/04/200829.7129.828.5329.27
03/05/200829.2130.0529.2129.75
03/06/200829.6629.7529.0429.2
03/07/200829.0330.1729.0129.3
03/10/200829.3830.1129.3829.65
03/11/200828.929.7827.6728.76
03/12/200828.528.9828.2728.38
03/13/200828.1429.2228.0329.02
03/14/200829.1829.2527.8728.21
03/17/200827.5929.0327.5128.68
03/18/200829.1729.528.6429.48
03/19/200829.1629.328.0928.11
03/20/200828.1429.1127.7328.28
03/24/200828.3729.4528.229.07
03/25/200829.1329.5328.8829.29
03/26/200829.1929.6428.7528.95
03/27/200829.0729.0728.5228.59
03/28/200828.7529.428.2628.34
03/31/200828.328.4628.0528.27
04/01/200828.4829.428.4629.32
04/02/200829.330.0129.329.54
04/03/200829.4230.4129.330.13
04/04/200830.1930.229.4529.89
04/07/200829.9830.2729.7230.06
04/08/200829.7329.7929.1229.21
04/09/200829.1729.5929.1729.52
04/10/200829.530.4429.3730.07
04/11/200829.9529.9929.3629.42
04/14/200829.3529.4528.6328.72
04/15/200828.9228.9228.1128.72
04/16/200829.2929.729.0329.61
04/17/200828.9430.528.2928.79
04/18/200829.5830.0729.229.6
04/21/200829.930.6629.5730.59
04/22/200829.4329.6428.3828.82
04/23/200828.9729.828.7529.06
04/24/200829.0929.7428.8129.6
04/25/200829.6629.8129.1229.56
04/28/200829.4729.6729.2529.36
04/29/200829.2629.9329.2629.66
04/30/200829.6829.7628.8729.16
05/01/200829.2429.9929.1629.6
05/02/200829.9629.9629.2229.7
05/05/200829.4929.8328.9729.27
05/06/200829.1129.8628.8829.64
05/07/200829.6530.129.4129.52
05/08/200829.5729.9929.3129.77
05/09/200829.43029.2529.81
05/12/200829.8530.0529.629.93
05/13/200829.9530.1529.7829.88
05/14/200829.9630.9929.8130.45
05/15/200830.4131.4730.431.36
05/16/200831.3531.853131.79
05/19/200832.2332.9232.1932.53
05/20/200832.432.4431.7132.17
05/21/200832.1732.663232.13
05/22/200832.2332.4531.7131.83
05/23/200831.7431.9831.3831.75
05/27/200831.6232.4431.6132.34
05/28/200832.5232.6532.1932.49
05/29/200832.363332.3232.7
05/30/200832.7532.9632.4332.48
06/02/200832.3732.631.7632.12
06/03/200832.1132.2431.3731.57
06/04/200831.5432.231.4131.97
06/05/200832.0332.1931.5732.03
06/06/200831.8832.4731.2231.24
06/09/200831.431.5930.6631.33
06/10/200830.7530.9530.3930.42
06/11/200830.3930.4529.7429.76
06/12/200829.8630.0728.9729.55
06/13/200829.6930.3829.5530.17
06/16/200830.0330.629.8230.18
06/17/200830.2830.3429.8729.94
06/18/200829.8529.8929.1629.38
06/19/200829.3230.6629.0929.99
06/20/200829.8229.9929.1129.4
06/23/200829.4729.7528.8129.02
06/24/200828.9329.728.9329.03
06/25/200829.2630.1629.2629.69
06/26/200829.1729.328.4628.71
06/27/200828.3428.728.0628.51
06/30/200828.4928.528.0128.16
07/01/200827.927.9126.927.64
07/02/200827.827.9527.1227.2
07/03/200827.4627.6226.7327.44
07/07/200827.5128.1827.0827.43
07/08/200827.2227.712727.62
07/09/200827.6727.7426.6926.74
07/10/200826.7327.4526.727.3
07/11/200826.9427.9726.8827.5
07/14/200827.8927.9726.9527.12
07/15/200826.927.5526.4827.08
07/16/200827.2928.3727.0628.06
07/17/200828.7229.328.0329.13
07/18/200828.9429.1427.9728.82
07/21/200828.8528.928.2328.52
07/22/200824.8925.6823.2824.35
07/23/200824.5125.0524.3525.02
07/24/200824.6224.9323.8423.88
07/25/200824.0324.2223.9224
07/28/200823.9924.1623.8123.97
07/29/200824.0924.4823.8624.29
07/30/200824.4424.824.1824.5
07/31/200824.4224.8824.1524.38
08/01/200824.2824.8223.9724.14
08/04/200824.1424.4224.0324.15
08/05/200824.262524.2624.94
08/06/200824.9125.1224.2725.01
08/07/200824.825.8624.625.1
08/08/200825.1925.942525.74
08/11/200825.6626.4225.6526.14
08/12/200826.0626.726.0626.4
08/13/200826.4526.925.926.15
08/14/200825.9626.3625.5425.77
08/15/200825.8525.8524.8125.52
08/18/200825.5325.7725.0525.24
08/19/200825.1225.1924.7124.81
08/20/200824.8324.8824.2324.4
08/21/200824.1924.6124.1524.39
08/22/200824.4624.6924.4124.65
08/25/200824.524.7224.2724.32
08/26/200824.224.3924.0324.25
08/27/200824.2324.4924.0624.35
08/28/200824.4824.7524.2824.69
08/29/200824.624.6924.3324.51
09/02/200825.1625.1623.8724.43
09/03/200824.3324.5423.2523.49
09/04/200823.2223.5722.3422.4
09/05/200821.8622.8421.8122.64
09/08/200822.9823.221.9722.38
09/09/200821.8822.2321.4921.71
09/10/200822.722.7421.7621.85
09/11/200821.6622.2221.5522.19
09/12/200822.0722.2821.6522.15
09/15/200821.6422.3521.6221.91
09/16/200821.6922.8221.5722.59
09/17/200822.4922.7522.0522.09
09/18/200822.4623.221.422.75
09/19/200823.7425.322.9823.6
09/22/200823.5123.622.3822.71
09/23/200822.7122.9721.9322.03
09/24/200822.122.3821.9422.11
09/25/200822.0122.9722.0122.69
09/26/200822.1623.2922.1623.26
09/29/200822.9522.9921.321.51
09/30/2008222221.3721.5
10/01/200821.3421.7621.0921.64
10/02/200821.4521.4520.5820.66
10/03/200820.9421.6120.6421.06
10/06/200820.6121.0919.6620.64
10/07/200820.9121.1319.4719.5
10/08/200819.1220.3318.9219.34
10/09/200819.6520.0418.5218.52
10/10/200817.6820.1517.2319.16
10/13/200820.0420.419.0520.2
10/14/200820.8620.8618.3218.85
10/15/200818.4218.8617.2317.35
10/16/200817.3617.7216.2517.63
10/17/200817.4318.317.0617.65
10/20/200817.718.0317.5617.98
10/21/200816.0517.2615.8516.85
10/22/200816.7117.281616.28
10/23/200816.2717.2716.1617.08
10/24/200815.8717.5315.616.95
10/27/200816.718.0316.5817.66
10/28/200818.0719.4817.3919.48
10/29/200819.1419.218.0818.13
10/30/200818.7219.2918.419.13
10/31/200818.8719.8618.7519.56
11/03/200819.6319.7818.7518.91
11/04/200819.3819.4118.8419.09
11/05/200818.8318.9718.2418.28
11/06/200818.1718.717.0117.14
11/07/200817.2917.5516.8617.22
11/10/200817.4917.5616.7516.92
11/11/200816.7517.3816.6216.89
11/12/200816.6916.9516.3316.36
11/13/200816.3317.4515.7917.39
11/14/200817.1117.1416.0716.11
11/17/200815.9616.3915.8215.91
11/18/200816.1416.2715.3215.83
11/19/200815.9916.0814.6314.63
11/20/200814.4715.2913.9714.02
11/21/200814.3114.6813.6314.67
11/24/200814.6715.5114.4815.26
11/25/200815.3815.614.3814.58
11/26/200814.3115.5814.1415.52
11/28/200815.3915.8915.3515.57
12/01/200815.2515.2814.0114.01
12/02/200814.2314.6913.8414.64
12/03/200814.215.2914.215.26
12/04/200815.0115.2314.3314.47
12/05/200814.0114.6513.3814.56
12/08/200814.8915.2414.614.82
12/09/200814.3816.1414.315.55
12/10/200815.3816.3715.215.73
12/11/200815.6515.8214.9115.14
12/12/200814.8115.6814.5615.59
12/15/200815.5915.9115.0615.47
12/16/200815.6316.3815.3616.29
12/17/200815.9516.515.6416.25
12/18/200815.911614.8915.06
12/19/200815.1115.414.9515.08
12/22/200814.9615.0614.3714.71
12/23/200814.9214.9414.1514.26
12/24/200814.514.514.2314.45
12/26/200814.4614.4614.2114.35
12/29/200814.3114.714.2514.67
12/30/200814.7115.2214.5815.16
12/31/200815.1415.7215.0415.52