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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.6862
CLOSE 20.7263

Low

LOW 13.7

High

HIGH 27
DATEOPENHIGHLOWCLOSE
01/02/200915.516.1715.416.04
01/05/200915.916.0515.5815.86
01/06/200915.9616.715.8716.45
01/07/20091616.0115.3915.58
01/08/200915.5215.614.9115.28
01/09/200915.2715.3914.6314.96
01/12/200914.8215.0914.5614.73
01/13/200914.5715.1914.5214.84
01/14/200914.6514.6813.9614.1
01/15/200914.0314.7113.914.54
01/16/200914.815.0614.3315.02
01/20/200914.8815.0914.3414.41
01/21/200914.5714.7213.9214.56
01/22/200914.0814.613.9214.36
01/23/200914.1515.3213.9214.99
01/26/200914.7615.4114.4514.77
01/27/200915.715.8815.1415.31
01/28/200915.4615.7315.1615.56
01/29/200915.5115.5114.8114.95
01/30/200915.2115.2514.5114.95
02/02/200914.8215.914.6615.69
02/03/200915.8516.2515.4616.02
02/04/200915.9217.1215.9216.45
02/05/200916.217.1316.1116.84
02/06/200916.8417.5416.7317.38
02/09/200917.3517.5117.0417.3
02/10/200917.117.4916.3716.52
02/11/200916.5616.7915.8716.23
02/12/200915.9616.5615.7416.39
02/13/200916.517.3216.4916.95
02/17/200916.416.515.7215.77
02/18/200915.916.1515.4715.85
02/19/200915.9515.9914.814.96
02/20/200914.7215.3414.515.04
02/23/200915.2115.2814.614.69
02/24/200914.7615.4414.7415.29
02/25/200915.1915.7214.8615.36
02/26/200915.4715.914.5314.64
02/27/200914.4914.7414.1714.35
03/02/200914.114.5413.713.77
03/03/200913.9114.5813.7514.2
03/04/200914.415.1214.314.85
03/05/200914.5415.3214.4114.9
03/06/200915.0415.3214.1614.71
03/09/200914.5615.1814.5414.69
03/10/20091515.7914.8215.66
03/11/200915.7315.915.3615.71
03/12/200915.6815.9815.3415.94
03/13/200916.0216.315.8216.21
03/16/200916.316.4815.6415.71
03/17/200915.7616.4615.5716.45
03/18/200916.3817.116.2816.88
03/19/200917.0117.1716.4216.6
03/20/200916.616.6715.6415.78
03/23/200916.317.0115.917.01
03/24/200916.8917.0916.516.65
03/25/200916.7317.1516.1216.43
03/26/200916.6717.4116.5117.36
03/27/200917.1817.6316.9917.12
03/30/200916.7516.9216.2716.42
03/31/200916.6416.8116.3616.51
04/01/200916.2316.541616.25
04/02/200916.1116.8916.0616.47
04/03/200916.5216.9816.2516.96
04/06/200916.7716.7816.2316.51
04/07/200916.3116.7816.116.36
04/08/200916.6916.9916.2516.79
04/09/200917.117.3816.9517.24
04/13/200917.1417.2816.7517.17
04/14/200916.9717.616.9417.33
04/15/200916.7717.1916.5717.01
04/16/200917.417.8717.2517.8
04/17/200917.818.1217.4617.97
04/20/200917.7417.7917.0817.32
04/21/200917.6517.8516.6117.11
04/22/200916.9318.2716.7317.65
04/23/200917.7917.7916.817.34
04/24/200917.491817.1917.88
04/27/200917.6318.0217.2117.47
04/28/200917.1617.4516.9617
04/29/200917.1517.6817.0117.38
04/30/200917.5618.5717.518.06
05/01/200918.0818.1217.5517.95
05/04/200918.0618.6617.9718.36
05/05/200918.3318.3317.7417.86
05/06/200917.9518.6317.6518.31
05/07/200918.5918.5917.317.58
05/08/200917.6517.7816.8317.3
05/11/200917.1817.5216.8317.26
05/12/200916.7717.3916.5716.83
05/13/200916.7517.2316.7317.07
05/14/200917.1517.6417.0517.54
05/15/200917.5317.817.317.63
05/18/200917.7817.9317.5217.9
05/19/200917.7918.3117.6218.08
05/20/200918.5418.918.3218.4
05/21/200918.218.3417.5317.96
05/22/20091818.7617.9618.5
05/26/200918.351918.2219
05/27/200918.319.518.318.98
05/28/200919.0419.318.5919.27
05/29/200919.319.4818.8719.4
06/01/200919.5120.5519.520.36
06/02/200920.1620.5119.8720.09
06/03/200919.6520.0719.5720.05
06/04/200920.1120.419.7520.08
06/05/200920.2120.4319.5519.68
06/08/200919.7219.9919.4319.77
06/09/200921.1621.2720.5821.02
06/10/200921.1321.220.520.96
06/11/200920.9121.320.720.84
06/12/200920.7720.8120.220.79
06/15/200920.721.2320.5521.13
06/16/200921.2721.2720.6720.73
06/17/200921.1421.7220.8321.41
06/18/200921.421.5221.0821.33
06/19/200921.5521.7421.1721.66
06/22/200921.4321.8520.8520.97
06/23/200920.821.0520.5120.61
06/24/200920.7721.2920.720.98
06/25/200920.9621.4420.8921.35
06/26/200921.1521.7621.1421.45
06/29/200921.3721.6521.2121.3
06/30/200921.3321.7320.221.3
07/01/200921.3721.921.3721.6
07/02/200921.3321.5221.2221.3
07/06/200921.2421.5620.9921.4
07/07/200921.2921.7320.6620.77
07/08/200920.7620.8320.1120.42
07/09/200920.4920.8620.3920.44
07/10/200920.3920.820.3420.45
07/13/200920.5720.920.1820.85
07/14/200920.9621.1720.7721.1
07/15/200921.6221.9421.5121.89
07/16/200921.6522.4521.6522.34
07/17/200922.4323.0622.123.01
07/20/200923.1923.6322.9723.61
07/21/200923.1623.2822.5123.07
07/22/200923.0923.522.8823.31
07/23/200923.323.9322.9923.82
07/24/200923.5324.1323.3824.09
07/27/200924.0824.1723.6724.01
07/28/200923.8724.2423.6624.19
07/29/200923.9524.2323.6224.14
07/30/200924.3824.8224.124.15
07/31/200924.1224.4623.9424.05
08/03/200924.3224.3923.9924.37
08/04/200924.1824.7424.1424.6
08/05/200924.5924.7524.1924.38
08/06/200924.4524.7424.1424.3
08/07/200924.5624.7524.0924.1
08/10/200923.9724.1523.4923.65
08/11/200923.6123.8923.4423.64
08/12/200923.5924.0723.5223.88
08/13/200924.1824.5623.9524.54
08/14/200924.3224.4523.6823.96
08/17/200923.523.6723.2723.34
08/18/200923.4123.9323.3523.84
08/19/200923.5124.0623.4223.98
08/20/200923.9724.1723.8424.11
08/21/200924.1724.5923.924.54
08/24/200924.6324.8824.1524.2
08/25/200924.2524.5124.0924.38
08/26/200924.4424.624.2624.46
08/27/200924.4924.5624.0624.52
08/28/200924.8525.3324.7924.97
08/31/200924.8224.924.3624.59
09/01/200924.5625.1524.2124.31
09/02/200924.2124.4224.0524.09
09/03/200924.1924.3624.0124.32
09/04/200924.3224.8924.3224.86
09/08/200924.8725.1124.6225.06
09/09/200925.0325.2824.7625.14
09/10/200925.1525.3524.8525
09/11/200924.9524.9824.324.39
09/14/200924.2424.8724.2424.76
09/15/200924.892524.6424.83
09/16/200924.8824.882424.13
09/17/200924.124.223.623.6
09/18/200923.7924.2123.6224.06
09/21/200923.9624.2323.8123.97
09/22/200924.224.223.5723.76
09/23/200923.8924.5523.8624.05
09/24/200924.0824.1523.4623.57
09/25/200923.4223.7623.1523.35
09/28/200923.524.1823.4223.91
09/29/200923.9624.3723.5223.55
09/30/200923.6724.1223.4723.69
10/01/200923.5223.7422.622.65
10/02/200922.4522.7722.2622.49
10/05/200922.5922.9322.4922.6
10/06/200922.8523.2422.7923.1
10/07/200922.9923.1122.6722.82
10/08/200922.9322.9322.2622.53
10/09/200922.4823.6522.4823.64
10/12/200923.7124.3123.5923.8
10/13/200923.9124.0223.4623.62
10/14/200924.0224.0723.3523.62
10/15/200923.3923.4623.1323.25
10/16/200923.1223.1222.5422.75
10/19/20092323.5522.8923.52
10/20/200924.1124.1123.5123.66
10/21/200923.6423.7822.8523
10/22/200922.8723.9222.8723.88
10/23/2009242423.3823.5
10/26/200923.3823.9623.3123.7
10/27/200924.0324.3523.6923.8
10/28/200923.9324.5623.4123.44
10/29/200923.623.9323.4123.92
10/30/200924.0924.1823.3823.45
11/02/200923.3823.6123.0423.45
11/03/200923.2223.6423.0123.47
11/04/200923.792423.5323.57
11/05/200923.824.3123.6524.18
11/06/200924.0624.4823.9324.04
11/09/200924.1524.7124.0324.63
11/10/200924.625.2724.5825.05
11/11/200925.1525.6925.1325.33
11/12/200925.2625.8525.1925.37
11/13/200925.4425.6825.2425.44
11/16/200925.5726.0825.5225.95
11/17/200925.8225.9725.5725.87
11/18/200925.8325.9425.4825.75
11/19/200924.824.9624.4524.88
11/20/200924.752524.6524.74
11/23/200924.9325.3924.8925.14
11/24/200925.1825.5425.1425.28
11/25/200925.3425.4525.1825.42
11/27/200924.825.424.5625.25
11/30/200925.3525.3925.0325.29
12/01/200925.5526.0325.2925.94
12/02/200926.0126.3325.7225.96
12/03/200926.0626.682626.44
12/04/200926.742726.3426.85
12/07/200926.712726.4326.62
12/08/200926.7226.925.1226.33
12/09/200925.7625.9925.5125.99
12/10/200926.0826.1925.5425.94
12/11/200925.926.0625.525.64
12/14/200925.7626.0725.725.98
12/15/200925.8825.8925.425.44
12/16/200925.5726.0825.4425.58
12/17/200925.3325.625.0625.08
12/18/200925.3625.5425.0625.46
12/21/200925.7125.9925.5225.84
12/22/200925.8726.0125.5625.64
12/23/200925.4425.6225.2725.32
12/24/200925.3625.8525.3225.83
12/28/200925.7825.8425.3425.49
12/29/200925.5125.5925.2825.37
12/30/200925.4225.9825.3125.98
12/31/200925.9526.2725.9426.06