TXN: Texas Instruments Incorporated Historical Data

2017 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 84.2801

CLOSE 84.3336

Low

LOW 72.47

High

HIGH 105.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	73.53	74.31	73.05	73.58
01/04/2017	73.65	73.97	73.25	73.49
01/05/2017	73.29	73.7	72.89	72.92
01/06/2017	72.88	74.28	72.47	74.15
01/09/2017	74.51	75.22	74.17	74.34
01/10/2017	74.62	74.83	74.06	74.6
01/11/2017	74.64	75.2	74.46	75.2
01/12/2017	75	75.14	74.09	74.85
01/13/2017	74.83	75.3	74.73	75
01/17/2017	74.67	74.95	74.29	74.49
01/18/2017	74.73	74.84	74.25	74.38
01/19/2017	74.22	74.81	73.87	73.88
01/20/2017	74.16	74.89	74.16	74.75
01/23/2017	74.8	75.74	74.64	75.73
01/24/2017	76.19	77.32	75.91	77.08
01/25/2017	77.72	78.72	77.19	78.58
01/26/2017	78.02	79.47	78.01	79.26
01/27/2017	79.06	79.45	77.74	78.03
01/30/2017	77.52	78.08	77.35	77.9
01/31/2017	77.4	77.54	75.25	75.54
02/01/2017	76.06	76.87	75.86	76.27
02/02/2017	75.61	76.1	75.34	75.89
02/03/2017	76.29	76.56	76.03	76.5
02/06/2017	76.38	76.47	75.85	76.22
02/07/2017	76.37	76.75	76.04	76.18
02/08/2017	76.49	76.55	75.92	75.95
02/09/2017	76.3	76.35	75.27	75.3
02/10/2017	75.62	75.66	74.52	75.16
02/13/2017	75.53	75.74	75.39	75.52
02/14/2017	75.46	75.64	75.3	75.64
02/15/2017	75.65	75.81	74.93	75.67
02/16/2017	75.8	76.32	75.52	76.25
02/17/2017	76.11	76.44	75.66	76.44
02/21/2017	76.79	77.13	76.59	77.08
02/22/2017	77.2	77.28	76.8	77.23
02/23/2017	77.23	77.38	76.69	77.14
02/24/2017	76.94	77.24	76.4	77.24
02/27/2017	77.31	77.34	76.76	77.19
02/28/2017	77.06	77.17	76.46	76.62
03/01/2017	77.13	78.18	76.68	78.15
03/02/2017	78.36	78.76	77.94	78.08
03/03/2017	78.2	78.2	77.46	77.86
03/06/2017	77.69	78.46	77.4	78.31
03/07/2017	78.35	80.37	78.21	79.12
03/08/2017	79.44	79.94	79.16	79.34
03/09/2017	79.49	79.79	78.8	79.13
03/10/2017	79.72	80.63	79.3	80.33
03/13/2017	80.32	81.09	80.18	81.02
03/14/2017	80.95	81.21	80.62	81.09
03/15/2017	81.42	81.95	80.96	81.82
03/16/2017	81.99	82.18	81.38	81.71
03/17/2017	82.24	82.44	81.44	82.2
03/20/2017	81.99	82.27	81.54	81.59
03/21/2017	81.93	82.08	79.67	79.75
03/22/2017	80.09	80.79	79.58	80.69
03/23/2017	80.69	81.04	80.23	80.67
03/24/2017	81.92	82.05	80.43	80.59
03/27/2017	79.95	80.82	79.71	80.53
03/28/2017	80.3	80.99	80.22	80.61
03/29/2017	80.35	80.66	80.26	80.49
03/30/2017	80.23	81.08	80.23	81.04
03/31/2017	80.79	81.15	80.54	80.56
04/03/2017	80.87	81.5	79.79	80.36
04/04/2017	80.11	80.67	80.11	80.6
04/05/2017	80.6	81.18	79.98	80.08
04/06/2017	79.98	80.37	79.4	80.1
04/07/2017	80.3	80.92	80.08	80.53
04/10/2017	80.42	80.76	79.92	80.13
04/11/2017	79.88	79.88	78.2	79.41
04/12/2017	79.48	79.68	78.2	78.48
04/13/2017	78.47	79.33	77.83	77.84
04/17/2017	78.3	78.75	78.12	78.72
04/18/2017	78.51	79.84	78.35	79.61
04/19/2017	79.96	80.66	79.28	79.37
04/20/2017	79.72	80.89	79.51	80.76
04/21/2017	79.58	80.41	79.24	79.81
04/24/2017	81.02	81.51	80.85	81.08
04/25/2017	81.3	82.43	81.11	82.36
04/26/2017	82.17	82.92	80.79	81.11
04/27/2017	80.75	81.27	80.36	80.8
04/28/2017	81.04	81.04	78.65	79.18
05/01/2017	79.25	79.5	78.4	79.29
05/02/2017	79.16	79.41	78.79	79.25
05/03/2017	79.2	79.93	79	79.77
05/04/2017	79.98	80.03	79.08	79.3
05/05/2017	79.45	79.64	79.14	79.63
05/08/2017	79.7	79.82	79.36	79.46
05/09/2017	79.38	79.83	79.27	79.45
05/10/2017	79.98	80.67	79.77	80.49
05/11/2017	80.2	80.68	79.65	80.4
05/12/2017	80.77	80.77	80.28	80.69
05/15/2017	80.65	81.62	80.46	81.55
05/16/2017	81.88	82.32	81.45	82.27
05/17/2017	81.54	82.06	78.61	78.68
05/18/2017	78.92	79.69	78.42	79.23
05/19/2017	79.39	81.04	79.3	80.3
05/22/2017	80.48	80.93	80.05	80.37
05/23/2017	80.5	80.55	79.45	79.69
05/24/2017	80.3	80.3	79.74	80.05
05/25/2017	80.49	80.99	79.98	80.79
05/26/2017	80.86	81.18	80.32	81.12
05/30/2017	81	82.2	81	81.97
05/31/2017	82.2	83.24	82.18	82.49
06/01/2017	82.61	82.86	81.22	81.49
06/02/2017	81.96	81.97	80.86	81.63
06/05/2017	81.66	82.38	81.66	81.89
06/06/2017	81.65	82.88	81.51	82.22
06/07/2017	82.8	83.43	82.29	82.89
06/08/2017	83.2	84.36	82.62	84.34
06/09/2017	84.23	84.65	79.94	80.9
06/12/2017	79.82	81.32	79.67	81.05
06/13/2017	81.41	81.8	80.6	80.99
06/14/2017	81.26	81.49	79.44	80.16
06/15/2017	79.35	80.4	79.22	80.08
06/16/2017	79.85	80.23	79.02	79.7
06/19/2017	80.37	81.45	80.28	81.42
06/20/2017	81.16	81.23	79.54	79.57
06/21/2017	79.7	79.92	79.23	79.67
06/22/2017	79.95	80.05	78.95	79.05
06/23/2017	79.06	80.02	78.64	79.58
06/26/2017	80.04	80.09	78.24	78.31
06/27/2017	78	78.27	76.94	76.95
06/28/2017	77.61	78.21	76.95	78.06
06/29/2017	77.5	77.93	75.92	76.9
06/30/2017	77.69	77.69	76.61	76.93
07/03/2017	77.45	77.64	76.4	76.41
07/05/2017	76.63	77.51	76.24	76.91
07/06/2017	76.19	77.69	76.19	76.86
07/07/2017	77.31	78.66	77.31	78.48
07/10/2017	78.43	79.09	77.93	78.78
07/11/2017	78.78	79.15	78.28	79.04
07/12/2017	79.46	80.54	79.46	80.52
07/13/2017	80.41	80.98	80.27	80.54
07/14/2017	80.95	82.11	80.85	82
07/17/2017	81.82	82	81.48	81.66
07/18/2017	81.5	82.21	81.15	82.16
07/19/2017	82.49	82.7	81.86	82.16
07/20/2017	82.2	82.81	81.86	82.69
07/21/2017	81.46	82	81	81.7
07/24/2017	81.86	81.87	80.6	80.92
07/25/2017	81.05	81.93	80.58	81.39
07/26/2017	83	84.24	81.96	82.53
07/27/2017	82.13	82.53	80.09	80.97
07/28/2017	80.42	81.04	80.05	80.71
07/31/2017	80.83	81.66	80.78	81.38
08/01/2017	81.6	81.84	81.02	81.71
08/02/2017	82.01	82.01	80.64	81.31
08/03/2017	81.3	81.73	80.97	81.36
08/04/2017	81.63	81.96	81.25	81.43
08/07/2017	81.44	82.2	81.44	82.17
08/08/2017	81.99	83.69	81.89	82.45
08/09/2017	81.97	82.31	81.38	82.28
08/10/2017	81.8	82	80.28	80.36
08/11/2017	80.58	81.34	80.43	80.89
08/14/2017	81.48	82.21	81.2	82.05
08/15/2017	82.07	82.31	81.69	81.95
08/16/2017	82.42	82.66	81.95	82.46
08/17/2017	81.95	82.16	80.09	80.15
08/18/2017	80.09	80.69	79.94	79.97
08/21/2017	80.14	80.24	79.6	79.89
08/22/2017	80.34	81.13	80.06	80.75
08/23/2017	80.24	81.12	80.07	80.89
08/24/2017	81.16	81.5	80.82	81.25
08/25/2017	81.58	81.9	80.94	80.98
08/28/2017	81.44	81.66	80.58	80.76
08/29/2017	80.08	81.25	80.03	81.03
08/30/2017	81.21	82.41	81.1	82.31
08/31/2017	82.44	82.95	82.13	82.82
09/01/2017	82.74	83.11	82.38	82.54
09/05/2017	82.32	82.49	81.27	81.85
09/06/2017	82.24	82.37	81.59	82.07
09/07/2017	82.45	83.99	81.79	82
09/08/2017	81.98	82.04	81.25	81.38
09/11/2017	81.9	82.73	81.81	82.22
09/12/2017	82.34	82.95	82.16	82.89
09/13/2017	82.84	82.94	82.28	82.7
09/14/2017	82.4	83.67	82.4	83.29
09/15/2017	83.14	85.03	82.87	84.84
09/18/2017	85	86.47	84.89	86.14
09/19/2017	86.37	87.24	85.64	86.81
09/20/2017	87	87	84.48	85.83
09/21/2017	86.02	86.59	85.67	86.05
09/22/2017	86.59	88.45	86.5	88.27
09/25/2017	87.65	88.08	86.92	87.5
09/26/2017	87.99	88.29	87.45	87.7
09/27/2017	88.48	89.15	87.85	88.81
09/28/2017	88.44	89.66	88.35	89.65
09/29/2017	89.77	89.89	89.09	89.64
10/02/2017	89.88	90.24	89.31	89.65
10/03/2017	89.65	90.24	89.5	89.94
10/04/2017	89.9	90.56	89.58	90.49
10/05/2017	90.55	91.3	90.11	91.14
10/06/2017	90.74	91.54	90.74	91.35
10/09/2017	91.61	91.86	91.31	91.58
10/10/2017	91.97	92.41	91.47	92.38
10/11/2017	91.99	92.92	91.72	92.87
10/12/2017	92.88	93.31	92.59	92.62
10/13/2017	93.09	93.73	92.8	93.59
10/16/2017	94.21	94.41	93.67	94.23
10/17/2017	94.17	94.31	93.54	94.27
10/18/2017	94.26	94.29	93.2	93.43
10/19/2017	92.97	93.64	92.57	93.45
10/20/2017	94.05	95.4	94	95.18
10/23/2017	96	96.74	95.44	96.21
10/24/2017	96.3	96.62	95.46	96.44
10/25/2017	95	96.7	94.16	95.82
10/26/2017	96.44	96.94	95.84	96.15
10/27/2017	95.94	97.56	95.71	97.5
10/30/2017	96.68	97.13	95.92	96.06
10/31/2017	96.28	97.04	96.18	96.69
11/01/2017	96.97	97.25	95.77	96.35
11/02/2017	96.25	96.88	95.6	96.79
11/03/2017	97	98	96.34	97.98
11/06/2017	97.82	98.67	97.67	98.54
11/07/2017	98.55	99.05	98.28	98.4
11/08/2017	98.31	98.76	97.89	98.44
11/09/2017	97.6	98.03	95.63	97.05
11/10/2017	96.67	97.05	96.4	96.94
11/13/2017	96.4	97.29	96.35	97.03
11/14/2017	96.7	97.23	96.35	96.96
11/15/2017	96.62	98.03	96.28	96.77
11/16/2017	97.07	98.63	97.05	98.32
11/17/2017	98.56	98.56	97.61	97.74
11/20/2017	97.81	98.92	97.8	98.28
11/21/2017	98.75	99.65	98.65	99.19
11/22/2017	99.15	99.35	98.07	98.08
11/24/2017	98.2	99.33	98.19	99.3
11/27/2017	98.95	99.25	98.61	98.63
11/28/2017	99.09	99.73	98.62	99.48
11/29/2017	99.73	99.79	96.45	96.88
11/30/2017	97.38	98.47	96.7	97.29
12/01/2017	96.54	97.41	94.72	97.18
12/04/2017	97.54	97.88	95.27	95.97
12/05/2017	95.98	98.72	95.36	96.9
12/06/2017	96.25	97.45	95.87	97.02
12/07/2017	97.32	98.14	96.94	97.78
12/08/2017	98.92	99.31	97.78	98.02
12/11/2017	98.07	98.88	97.77	98.83
12/12/2017	98.7	99.19	98.23	98.43
12/13/2017	98.97	99.18	98.21	98.86
12/14/2017	98.96	100.54	98.78	100.25
12/15/2017	101.28	101.6	100.07	101.22
12/18/2017	102.1	103.37	101.65	103.27
12/19/2017	103.19	104.3	103.08	104.1
12/20/2017	104.9	105.15	103.48	104.8
12/21/2017	105.16	105.33	104.01	104.07
12/22/2017	104	104.34	103.64	104.13
12/26/2017	103.58	104.19	103.06	104.15
12/27/2017	104.42	104.9	103.98	104.53
12/28/2017	104.92	104.92	104.22	104.82
12/29/2017	104.58	105.08	104.42	104.44

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2017 Historical Chart

Average

Low

High