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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3079
CLOSE 26.3501

Low

LOW 22.28

High

HIGH 33.93
DATEOPENHIGHLOWCLOSE
01/04/201026.226.6125.8926.01
01/05/201025.9526.325.725.86
01/06/201025.926.0325.5625.67
01/07/201025.625.8425.3625.75
01/08/201025.626.3425.5226.34
01/11/201026.3426.4925.7226
01/12/201026.0226.0324.6724.91
01/13/201025.0125.1624.6725.02
01/14/201024.892524.4824.71
01/15/201024.6824.7724.224.5
01/19/201024.4524.7824.3524.72
01/20/201024.5224.6124.224.55
01/21/201024.5524.8824.0124.18
01/22/201024.124.172323.11
01/25/201023.4123.8223.223.69
01/26/201023.3923.923.2923.35
01/27/201023.3723.6623.0823.53
01/28/201023.4623.5122.6923.05
01/29/201023.1123.3722.2822.5
02/01/201022.5623.0822.5623.05
02/02/201022.9723.3722.9423.31
02/03/201023.2623.3222.9323.2
02/04/201023.0123.0122.422.59
02/05/201022.5523.1322.522.97
02/08/20102323.3722.723.1
02/09/201023.3323.6623.2723.38
02/10/201023.3923.5823.1423.44
02/11/201023.432423.323.77
02/12/201023.5424.2723.424.03
02/16/201024.1324.8824.1324.79
02/17/201024.8624.9724.324.71
02/18/201024.6524.8624.3824.83
02/19/201024.825.0624.5925.01
02/22/201025.0225.1524.6224.73
02/23/201024.6724.7224.0624.3
02/24/201024.532524.4824.75
02/25/201024.2124.5524.0124.52
02/26/201024.4524.6124.2324.38
03/01/201024.5324.9324.4724.63
03/02/201024.5424.9224.2524.48
03/03/201024.5724.7924.3524.4
03/04/201024.4624.7524.1624.67
03/05/201024.825.0924.6124.97
03/08/201025.0925.0924.5524.69
03/09/201024.2924.4923.8724.19
03/10/201024.1924.6824.1724.59
03/11/201024.3824.423.824.07
03/12/201024.124.2423.924
03/15/201023.9123.9923.723.94
03/16/201024.0124.7523.9624.68
03/17/201024.562524.5624.91
03/18/201024.892524.5524.72
03/19/201024.7224.7324.1324.36
03/22/201024.2224.7524.1724.73
03/23/201024.825.4824.7325.45
03/24/201025.3125.3324.7224.79
03/25/201025.1625.2224.7824.79
03/26/201024.9125.0324.5124.75
03/29/201024.8625.0724.6224.73
03/30/201024.7324.8924.524.61
03/31/201024.5824.7724.3824.47
04/01/201024.642524.4424.63
04/05/201024.7325.524.6625.39
04/06/201025.2425.324.9325.05
04/07/201025.1125.424.8925.32
04/08/201025.1225.3224.7224.72
04/09/201024.8724.9724.6224.94
04/12/201025.2625.9825.2425.69
04/13/201025.632625.5825.87
04/14/201026.4126.9126.3826.9
04/15/201026.872726.626.99
04/16/201026.7326.8126.3526.58
04/19/201026.4726.6825.9126.43
04/20/201026.626.8426.426.65
04/21/201026.7426.926.0626.42
04/22/201025.9526.625.426.5
04/23/201026.4726.7526.0326.67
04/26/201026.8627.3526.7927.16
04/27/201026.827.4426.4126.54
04/28/201026.7526.7626.0926.4
04/29/201026.6327.0526.3627.01
04/30/201026.9126.9526.0126.01
05/03/201026.2326.7226.126.45
05/04/201026.1826.2225.4425.74
05/05/201025.5326.1825.1925.87
05/06/201025.7826.1223.4925.07
05/07/201024.9125.2723.9624.74
05/10/201025.682625.4525.82
05/11/201025.526.1525.2525.65
05/12/201025.8126.1525.6726.1
05/13/201025.9826.0925.4125.49
05/14/201025.2725.3624.524.88
05/17/201024.9525.524.6625.42
05/18/201025.625.6624.3924.54
05/19/201024.4324.8724.124.65
05/20/201024.1424.723.924.26
05/21/201023.8924.8423.624.57
05/24/201024.4524.624.1524.24
05/25/201023.6224.4423.4524.4
05/26/201024.5424.8224.0424.14
05/27/201024.5124.8724.4624.85
05/28/201024.7724.924.224.42
06/01/201024.2824.8624.2724.35
06/02/201024.5224.7824.2424.76
06/03/201024.8125.1824.6525.04
06/04/201024.6624.9524.0724.18
06/07/201024.3224.5623.6123.67
06/08/201023.992423.0923.88
06/09/201024.324.5423.6423.74
06/10/201024.224.5724.0424.53
06/11/201024.2724.5924.1524.45
06/14/201024.7424.8924.5124.57
06/15/201024.7525.7624.5325.7
06/16/201025.3325.625.125.42
06/17/201025.6925.6925.2125.53
06/18/201025.5125.6925.2725.45
06/21/201025.7625.8525.1125.25
06/22/201025.3425.5824.6924.75
06/23/201024.8825.124.4724.78
06/24/201024.624.7524.1724.28
06/25/201024.2224.4323.8624.04
06/28/201024.1624.524.0224.36
06/29/201024.0524.0923.6823.89
06/30/201024.0124.0723.1623.28
07/01/201023.2123.4722.6523.17
07/02/201023.323.3922.7123.11
07/06/201023.3723.5422.9423.12
07/07/201023.224.2723.1524.25
07/08/201024.4224.4723.8624.22
07/09/201024.3824.5124.1724.48
07/12/201024.3624.824.3624.75
07/13/201025.0825.5424.9525.39
07/14/201025.5825.824.9625.09
07/15/201025.0725.4524.7525.4
07/16/201025.225.4324.7324.77
07/19/201024.8725.5824.8725.55
07/20/201024.1624.8924.0124.77
07/21/201024.7724.9224.424.5
07/22/201024.6725.4224.6525.29
07/23/201025.2525.462525.38
07/26/201025.2825.6625.0925.66
07/27/201025.7925.9225.4725.58
07/28/201025.4225.6225.125.22
07/29/201025.3525.424.6424.88
07/30/201024.5924.8824.2524.69
08/02/201024.6525.2324.4125.11
08/03/201025.0725.124.724.81
08/04/201024.8225.2524.6225.18
08/05/201025.0725.5324.925.4
08/06/201025.225.625.0625.46
08/09/201025.5525.8525.3525.7
08/10/201025.3825.5424.9725.35
08/11/201025.0125.1424.8624.97
08/12/201024.324.9724.2224.41
08/13/201024.3624.6924.2424.28
08/16/201024.1824.5924.0324.53
08/17/201024.7924.8724.6524.7
08/18/201024.7525.1424.5424.91
08/19/201024.8525.0524.4524.53
08/20/201024.4424.8724.4424.7
08/23/201024.7624.8624.3624.37
08/24/201024.1224.5824.0324.27
08/25/201024.0724.4123.8624.31
08/26/201024.3124.3423.7523.83
08/27/201023.9424.2223.3424.15
08/30/201023.7723.923.2523.25
08/31/201023.2123.5922.9523.02
09/01/201023.3623.8623.1623.75
09/02/201023.7624.1223.7124.04
09/03/201024.2724.4923.9424.33
09/07/201024.0724.1223.5523.62
09/08/201023.6123.7723.3523.68
09/09/201023.9324.1623.7123.84
09/10/201023.5723.8923.2623.7
09/13/201024.0124.4923.9824.46
09/14/201024.3724.9324.1124.69
09/15/201024.524.7124.2624.67
09/16/201024.724.9924.4524.98
09/17/201025.5925.8525.2425.72
09/20/201025.725.9325.2225.86
09/21/201025.8826.0825.6125.8
09/22/201025.6125.9725.3225.44
09/23/201025.3626.2525.1225.77
09/24/201026.0826.9426.0826.93
09/27/201026.852726.6626.68
09/28/201026.6427.1726.4427.06
09/29/201026.9127.0826.7226.84
09/30/201026.8927.426.7427.14
10/01/201027.3127.6126.9227.25
10/04/201027.227.5827.0127.21
10/05/201027.4428.527.4128.33
10/06/201028.2328.5627.8628.31
10/07/201028.3828.427.8628.14
10/08/201028.1228.8627.828.73
10/11/201028.7628.9828.628.77
10/12/201028.6228.8528.3328.68
10/13/201028.3528.4528.0328.12
10/14/201028.1728.5427.9328.31
10/15/201028.4928.8128.2328.72
10/18/201028.6428.7128.0428.36
10/19/201027.9528.5227.5328.03
10/20/201028.2328.2427.7728.09
10/21/201028.2528.3127.9228.22
10/22/201028.2128.7128.1728.66
10/25/201028.929.1928.8228.98
10/26/201028.7128.9128.328.88
10/27/201028.6429.4828.5229.44
10/28/201029.2629.4328.9929.24
10/29/201029.1729.7529.0529.57
11/01/201029.7729.8429.1629.44
11/02/201029.7429.929.5629.6
11/03/201029.683029.5230
11/04/201030.0730.7929.9530.75
11/05/201030.7831.4730.731.47
11/08/201031.2631.4731.1631.38
11/09/201031.531.5931.1931.34
11/10/201031.3331.4330.7631.34
11/11/201030.1530.9329.930.8
11/12/201030.7731.3830.5730.95
11/15/201030.9731.2130.8330.85
11/16/201030.4530.8630.3730.57
11/17/201030.431.0530.3430.91
11/18/201031.1931.5131.0931.48
11/19/201031.5131.9531.4631.94
11/22/201031.8532.2631.7232.24
11/23/201031.9132.2231.8531.98
11/24/201032.132.5632.0432.55
11/26/201032.2632.5132.232.27
11/29/201031.8332.3331.8332.2
11/30/201031.9232.0131.6431.8
12/01/201032.4232.9432.3532.58
12/02/201032.5832.8632.5432.85
12/03/201032.732.9832.5132.82
12/06/201032.9333.0132.6232.95
12/07/201033.2433.6433.1433.41
12/08/201033.0533.7533.0133.75
12/09/201033.8833.9333.5733.74
12/10/201033.6533.7432.7132.8
12/13/201032.913332.5932.6
12/14/201032.7232.8632.5532.8
12/15/201032.7932.9432.5132.64
12/16/201032.6732.7732.1532.62
12/17/201032.5632.9932.4832.53
12/20/201032.6532.6932.2132.33
12/21/201032.5232.6832.3832.44
12/22/201032.3132.5432.1332.47
12/23/201032.4532.532.1332.36
12/27/201032.2232.443232.38
12/28/201032.5132.5132.0732.24
12/29/201032.3632.632.1432.51
12/30/201032.4632.6132.2532.5
12/31/201032.532.6332.3332.5