TXN: Texas Instruments Incorporated Historical Data

2018 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 106.1339

CLOSE 106.1148

Low

LOW 87.7

High

HIGH 120.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	105.11	105.62	104.5	105.57
01/03/2018	105.88	108.51	105.6	108.43
01/04/2018	108.48	109.21	108.05	108.29
01/05/2018	108.7	109.23	108.29	109.12
01/08/2018	108.55	110.37	108.41	109.64
01/09/2018	109.62	110.98	109.08	110.39
01/10/2018	109.85	109.99	108.21	109.7
01/11/2018	110.05	110.76	109.43	110.67
01/12/2018	110.74	113	110.58	112.72
01/16/2018	113.55	113.91	111.94	112.92
01/17/2018	113.95	119.43	113.51	119.16
01/18/2018	119	119.98	116	116.41
01/19/2018	117.01	117.56	115.71	116.83
01/22/2018	117.92	119.48	117.46	119.44
01/23/2018	120.02	120.75	118.9	119.89
01/24/2018	111.14	114	108.68	109.7
01/25/2018	110.86	111.71	109.08	110.15
01/26/2018	110.93	114	109.54	113.69
01/29/2018	112.47	113.4	111.25	112.65
01/30/2018	111.2	111.47	109.3	109.89
01/31/2018	110.98	110.99	108.3	109.67
02/01/2018	108.75	110.75	108.57	110.08
02/02/2018	109.02	110.23	107.52	107.66
02/05/2018	107.02	109.12	103.38	104.21
02/06/2018	102.62	106.66	102.25	105.87
02/07/2018	104.6	105.68	101.91	101.98
02/08/2018	102.03	102.61	97.6	97.66
02/09/2018	99.52	101.3	96.99	100.49
02/12/2018	101.55	102.55	100.43	101.94
02/13/2018	101.11	101.73	100.12	100.98
02/14/2018	99.85	102.96	99.85	102.68
02/15/2018	103.82	104.58	101.54	104.57
02/16/2018	104.28	105.54	103.88	104.47
02/20/2018	103.99	106.86	103.91	105.29
02/21/2018	105.77	106.18	103.59	103.66
02/22/2018	104	105.08	103.41	103.93
02/23/2018	105.01	107.06	104.74	107.04
02/26/2018	107.28	109.74	107.28	109.63
02/27/2018	109.38	110.29	108.34	108.34
02/28/2018	109.04	110.22	108.32	108.35
03/01/2018	108.93	108.93	105.72	106.53
03/02/2018	104.79	108.48	104.66	108.22
03/05/2018	107.48	109.33	106.52	109.01
03/06/2018	109.97	110.18	108.94	109.69
03/07/2018	108.04	109.46	107.13	108.56
03/08/2018	109.18	109.49	108.27	109.49
03/09/2018	110	111.61	109.33	111.53
03/12/2018	112.04	113	111.46	111.63
03/13/2018	112.49	113.55	110.09	110.59
03/14/2018	111.21	111.7	109.17	109.97
03/15/2018	109.94	110.91	109.27	109.71
03/16/2018	110.12	110.74	109.51	109.97
03/19/2018	109.37	109.38	105.95	107.86
03/20/2018	108.27	110	108.27	109.46
03/21/2018	109.13	110.29	108.06	108.64
03/22/2018	106.51	107.76	103.8	103.9
03/23/2018	104.03	104.94	101.34	101.36
03/26/2018	104.11	106.72	103.03	106.6
03/27/2018	108	108.1	101.82	102.56
03/28/2018	102.27	103.76	101.41	101.91
03/29/2018	102.82	105.04	102.24	103.89
04/02/2018	102.86	103.52	99.73	100.65
04/03/2018	101.92	102.74	100.59	102.18
04/04/2018	99.98	104.57	99.81	104.21
04/05/2018	103.83	104.01	100.87	102.24
04/06/2018	100.97	102.34	99.02	99.46
04/09/2018	100.04	102.89	99.6	99.81
04/10/2018	101.67	103.07	100.63	102.36
04/11/2018	101.41	103.09	101.03	102.34
04/12/2018	103.05	104.5	102.93	104.24
04/13/2018	104.95	105	101.9	102.16
04/16/2018	103.07	104.19	102.62	103.5
04/17/2018	104.09	105.7	103.69	105.39
04/18/2018	105.07	105.9	104.08	105.35
04/19/2018	103.74	103.84	99.91	101.29
04/20/2018	100.96	101.63	98.87	99.96
04/23/2018	100.59	100.59	98.02	98.09
04/24/2018	99.76	101.22	97.39	98.42
04/25/2018	101.46	104.25	99.76	103
04/26/2018	104.02	104.32	102.2	102.72
04/27/2018	103.17	103.39	100.87	102.51
04/30/2018	102.93	104.23	101.33	101.43
05/01/2018	101.1	103.47	100.7	103.4
05/02/2018	103.28	104.22	101.87	102.96
05/03/2018	101.7	104.3	100.35	103.6
05/04/2018	102.5	104.75	101.86	104.69
05/07/2018	104.99	105.17	103.97	104.51
05/08/2018	104.55	108	104.06	105.46
05/09/2018	106	107.67	105.71	107.54
05/10/2018	108.15	110.04	107.81	109.97
05/11/2018	109.62	110.74	109	109.25
05/14/2018	109.73	111	109.7	110.64
05/15/2018	109.99	110.86	108.35	109.21
05/16/2018	109.75	111.57	109.04	111.4
05/17/2018	110.71	111.66	110.03	110.33
05/18/2018	109.92	111.07	109.28	110.54
05/21/2018	111.71	112.28	109.88	110.41
05/22/2018	111.05	111.83	110.69	110.86
05/23/2018	109.49	111.08	108.9	111.07
05/24/2018	110.99	111.2	109.58	110.75
05/25/2018	110.64	111.76	110.55	111.56
05/29/2018	110.64	111.76	110.01	110.94
05/30/2018	111.34	112.36	111.04	111.85
05/31/2018	112	112.88	111.5	111.91
06/01/2018	112.55	114.8	112.32	114.8
06/04/2018	114.74	116.38	114.31	115.74
06/05/2018	116.69	117.93	115.83	117.66
06/06/2018	117.57	118.12	116.91	118.11
06/07/2018	118.35	118.48	116.14	117.24
06/08/2018	116.29	116.67	115.35	115.74
06/11/2018	115	115.83	114.48	115.28
06/12/2018	115.49	115.77	114.58	115.41
06/13/2018	115.5	115.61	113.79	114
06/14/2018	114.86	115.54	113.97	114.72
06/15/2018	114.87	116.02	113.87	115.89
06/18/2018	114.6	114.93	113.03	114.39
06/19/2018	112.75	113.91	112.2	113.66
06/20/2018	114.41	115.11	113.57	114.24
06/21/2018	114.38	114.5	111.61	112.11
06/22/2018	112.75	113.22	111.41	112.38
06/25/2018	110.96	111	108.61	110.19
06/26/2018	110.63	112.01	110.13	111.51
06/27/2018	112.18	112.5	108.77	108.78
06/28/2018	108.23	109.6	107.45	109.1
06/29/2018	109.79	111.55	109.62	110.25
07/02/2018	108.94	110.33	108.38	110.24
07/03/2018	110.61	111.29	108.74	108.91
07/05/2018	109.84	111.65	109.41	111.51
07/06/2018	111.56	112.93	110.83	112.71
07/09/2018	113.4	113.5	110.84	112.09
07/10/2018	112.63	114.05	112.38	113.73
07/11/2018	113.29	113.79	111.52	111.76
07/12/2018	113.24	116.69	113.06	115.84
07/13/2018	115.53	115.98	114.83	115.14
07/16/2018	114.91	115.49	114.42	114.56
07/17/2018	113.67	115.86	113.2	115.8
07/18/2018	115.5	116.95	114.14	115.68
07/19/2018	115.53	115.66	114.23	114.59
07/20/2018	114.97	115.73	114.24	115
07/23/2018	114.35	114.83	113.04	114.67
07/24/2018	115.06	116.46	113.35	113.8
07/25/2018	113.4	114.39	110.03	113.22
07/26/2018	113.95	114.46	112.94	113.3
07/27/2018	113.3	114.29	112.02	112.6
07/30/2018	111.99	112.37	110.7	110.91
07/31/2018	111.99	112.59	110.92	111.32
08/01/2018	111.16	111.98	110.33	111
08/02/2018	110.15	113	110	112.21
08/03/2018	112.33	112.98	111.93	112.84
08/06/2018	112.28	113.52	112.12	113.11
08/07/2018	113.77	115.81	113.34	115.76
08/08/2018	115.66	116.61	115.16	116.16
08/09/2018	116	116.09	114.03	114.34
08/10/2018	111.74	112.32	109.35	110.09
08/13/2018	110.56	111.44	109.84	109.94
08/14/2018	110.67	110.99	109.87	110.34
08/15/2018	109.24	110.08	108.35	109.6
08/16/2018	110.12	110.54	109.08	109.4
08/17/2018	108.87	109.98	107.01	109.64
08/20/2018	109.75	109.8	108.54	109.03
08/21/2018	109.5	111.75	109.34	111.51
08/22/2018	110.64	112.69	109.27	112.19
08/23/2018	112.18	113.66	112.16	112.4
08/24/2018	112.96	113.79	112.34	113.64
08/27/2018	114.65	115.66	114.15	115.25
08/28/2018	115.74	116.07	114.66	115.02
08/29/2018	115.41	115.78	114.86	115.47
08/30/2018	114.92	115.36	112.49	112.58
08/31/2018	112.63	113.43	111.86	112.4
09/04/2018	111.02	112.66	110.65	112.54
09/05/2018	112.38	112.95	110.85	111.13
09/06/2018	110.99	111.74	110.34	110.89
09/07/2018	110.45	111	108.25	108.46
09/10/2018	109.17	109.48	107.49	108.32
09/11/2018	108.06	108.15	105.91	106.05
09/12/2018	105	105	102.25	104.54
09/13/2018	105.15	106.92	104.6	105.72
09/14/2018	105.96	107.16	105.13	105.36
09/17/2018	105.29	105.67	103.35	103.7
09/18/2018	104.03	105.89	103.96	104.91
09/19/2018	105.12	107.51	105.1	107.37
09/20/2018	107.88	108.98	107.8	108.49
09/21/2018	110.5	110.9	109.54	110.05
09/24/2018	109.01	110.32	108.36	109.8
09/25/2018	109.25	109.56	106.81	107.55
09/26/2018	107.48	108.22	105.98	106.22
09/27/2018	106.44	107.68	106.12	107.29
09/28/2018	107.22	107.46	106.06	107.29
10/01/2018	107.67	108.62	107.43	107.74
10/02/2018	107.25	109.85	107.25	108.46
10/03/2018	109.03	109.2	107.41	108.18
10/04/2018	107.32	107.53	104.86	105.87
10/05/2018	105.55	105.93	101.76	103.28
10/08/2018	102.22	103.11	101.17	101.93
10/09/2018	101.93	103.15	101.55	102.87
10/10/2018	100.56	101.64	98.81	99.24
10/11/2018	100.5	102.01	99.01	99.53
10/12/2018	102.45	102.45	99.63	101.09
10/15/2018	99.7	100.49	98.63	99.43
10/16/2018	100.32	102.36	99.69	102.15
10/17/2018	102.9	103.17	100.98	101.54
10/18/2018	101.5	101.5	98.75	99.54
10/19/2018	99.15	100.42	97.3	98.26
10/22/2018	98.65	100.47	98.41	99.72
10/23/2018	97.18	100.47	95.21	100.25
10/24/2018	93.25	96.98	91.5	92.01
10/25/2018	92.26	93.48	90.8	91.77
10/26/2018	89.69	92.07	87.9	90.56
10/29/2018	93.08	93.51	88.52	90.18
10/30/2018	90.09	93.14	89.72	92.99
10/31/2018	94	94.43	92.76	92.83
11/01/2018	93.38	97.99	93	97.6
11/02/2018	97.76	97.9	93.85	95.06
11/05/2018	94.91	96.02	94.25	95.66
11/06/2018	95.47	97.24	95	97.14
11/07/2018	97.8	97.97	96.35	97.2
11/08/2018	96.26	98.79	96.24	98.48
11/09/2018	98.11	98.13	95.84	96.1
11/12/2018	95.04	95.14	93.07	93.47
11/13/2018	94.11	96.17	93.9	94.48
11/14/2018	95.82	96.27	94.04	94.7
11/15/2018	94.51	98.43	94.17	97.96
11/16/2018	96.63	98.11	96.15	97.85
11/19/2018	97.5	97.72	94.55	94.62
11/20/2018	92.91	97.9	92.91	96.84
11/21/2018	97.75	98.07	95.85	96.13
11/23/2018	95.37	96	95.08	95.1
11/26/2018	96.41	96.67	95.32	96.38
11/27/2018	95.49	96.99	95.39	96.28
11/28/2018	96.7	98.29	95.18	98.26
11/29/2018	97.99	98.48	97.33	97.43
11/30/2018	97.78	99.89	96.92	99.85
12/03/2018	102.5	102.58	100.45	101.17
12/04/2018	100.76	101.08	95.96	96.11
12/06/2018	94.11	97.37	93.68	97.32
12/07/2018	96.67	97.03	92.24	92.38
12/10/2018	92.44	94.35	91.97	93.8
12/11/2018	95.76	96.6	94.5	94.54
12/12/2018	96.79	97.37	95.6	95.81
12/13/2018	96.24	96.61	95.1	95.84
12/14/2018	94.66	95.99	94.23	94.26
12/17/2018	94.28	94.73	91.48	91.92
12/18/2018	92.85	95.98	92.72	94.54
12/19/2018	94.34	94.91	89.54	90.53
12/20/2018	90.77	91.38	89.2	90.09
12/21/2018	90.45	93.32	89.87	90.41
12/24/2018	90	90.55	87.76	87.8
12/26/2018	88.8	93.03	87.7	92.98
12/27/2018	91.36	93.88	90.55	93.81
12/28/2018	94.06	95.75	93.08	93.81
12/31/2018	94.51	95.18	93.72	94.5

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2018 Historical Chart

Average

Low

High