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
TXN: Texas Instruments Incorporated Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 115.5973
CLOSE 115.6659
Low
LOW 88.68
High
HIGH 132.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 92.76 | 95.25 | 92.46 | 94.45 |
| 01/03/2019 | 91.83 | 92.79 | 88.68 | 88.88 |
| 01/04/2019 | 89.93 | 93.38 | 89.47 | 92.9 |
| 01/07/2019 | 92.8 | 95.22 | 92.36 | 94.5 |
| 01/08/2019 | 95.26 | 95.64 | 93.03 | 94.38 |
| 01/09/2019 | 95.05 | 96.49 | 94.72 | 96.24 |
| 01/10/2019 | 95.76 | 97.94 | 95.47 | 97.72 |
| 01/11/2019 | 97.03 | 99.07 | 96.81 | 98.59 |
| 01/14/2019 | 97.31 | 97.82 | 95.99 | 96.33 |
| 01/15/2019 | 96.99 | 98.04 | 96.64 | 97.63 |
| 01/16/2019 | 97.68 | 98.11 | 97.03 | 97.17 |
| 01/17/2019 | 96.12 | 98.44 | 95.85 | 97.54 |
| 01/18/2019 | 98.44 | 99.98 | 97.94 | 99.42 |
| 01/22/2019 | 98.43 | 98.43 | 95.82 | 96.62 |
| 01/23/2019 | 96.87 | 97.37 | 94.81 | 95.49 |
| 01/24/2019 | 97.96 | 102.51 | 97.8 | 102.09 |
| 01/25/2019 | 102.82 | 104.87 | 102.72 | 104.41 |
| 01/28/2019 | 101.88 | 104.13 | 101.76 | 102.68 |
| 01/29/2019 | 102.86 | 103.47 | 101.31 | 101.35 |
| 01/30/2019 | 101.68 | 102.63 | 100.18 | 102.14 |
| 01/31/2019 | 101.02 | 101.79 | 100.17 | 100.68 |
| 02/01/2019 | 100.55 | 102.06 | 100.26 | 101.99 |
| 02/04/2019 | 101.98 | 102.34 | 101.07 | 101.8 |
| 02/05/2019 | 102.21 | 102.4 | 100.98 | 102.32 |
| 02/06/2019 | 104.26 | 106.89 | 104.05 | 106.48 |
| 02/07/2019 | 105.1 | 105.58 | 103.14 | 103.86 |
| 02/08/2019 | 102.45 | 104.81 | 102.14 | 104.55 |
| 02/11/2019 | 104.71 | 105.45 | 104.25 | 104.76 |
| 02/12/2019 | 105.93 | 106.58 | 105.75 | 106.44 |
| 02/13/2019 | 106.79 | 108.12 | 106.66 | 107.15 |
| 02/14/2019 | 106.78 | 108.39 | 106.43 | 106.97 |
| 02/15/2019 | 107.83 | 107.87 | 106.69 | 107.57 |
| 02/19/2019 | 107.11 | 107.89 | 106.61 | 107.28 |
| 02/20/2019 | 107.72 | 108.46 | 107.24 | 107.94 |
| 02/21/2019 | 106.97 | 107.75 | 106.2 | 106.64 |
| 02/22/2019 | 107.9 | 108.38 | 106.65 | 107.31 |
| 02/25/2019 | 109 | 109.49 | 107.83 | 108.19 |
| 02/26/2019 | 108.15 | 108.17 | 106.83 | 107.27 |
| 02/27/2019 | 106.42 | 106.42 | 104.71 | 105.71 |
| 02/28/2019 | 105.18 | 105.84 | 104.81 | 105.78 |
| 03/01/2019 | 106.86 | 107.09 | 105.78 | 106.76 |
| 03/04/2019 | 107.46 | 108.13 | 106 | 107.4 |
| 03/05/2019 | 107.67 | 107.79 | 106.52 | 106.57 |
| 03/06/2019 | 106.6 | 106.75 | 105.26 | 105.42 |
| 03/07/2019 | 104.85 | 105.72 | 103.68 | 104.95 |
| 03/08/2019 | 103.69 | 105.11 | 103.35 | 104.86 |
| 03/11/2019 | 105.16 | 106.9 | 105 | 106.45 |
| 03/12/2019 | 106.85 | 107.05 | 105.76 | 106.52 |
| 03/13/2019 | 107.16 | 108.29 | 106.66 | 107.58 |
| 03/14/2019 | 107.26 | 107.68 | 105.97 | 107.1 |
| 03/15/2019 | 108 | 110.8 | 107.99 | 110.74 |
| 03/18/2019 | 110.05 | 111.14 | 108.92 | 109.81 |
| 03/19/2019 | 110.58 | 110.8 | 109.55 | 110.02 |
| 03/20/2019 | 110.14 | 110.9 | 109.03 | 109.63 |
| 03/21/2019 | 110.01 | 112.98 | 109.95 | 112.22 |
| 03/22/2019 | 111.72 | 112.41 | 109.53 | 109.68 |
| 03/25/2019 | 108.13 | 109.22 | 106.26 | 107.11 |
| 03/26/2019 | 108.28 | 108.75 | 107.39 | 108.33 |
| 03/27/2019 | 108.39 | 108.83 | 105.45 | 105.97 |
| 03/28/2019 | 105.99 | 106.4 | 103.63 | 104.91 |
| 03/29/2019 | 106.05 | 106.63 | 105.36 | 106.07 |
| 04/01/2019 | 107.99 | 108.96 | 106.93 | 108.64 |
| 04/02/2019 | 108.97 | 110.43 | 108.18 | 110.28 |
| 04/03/2019 | 111.88 | 114.15 | 111.4 | 112.75 |
| 04/04/2019 | 112.38 | 114.27 | 112.36 | 113.24 |
| 04/05/2019 | 113.81 | 114.12 | 113.31 | 113.63 |
| 04/08/2019 | 113.8 | 115.42 | 113.32 | 115.22 |
| 04/09/2019 | 114.55 | 114.67 | 113.25 | 113.94 |
| 04/10/2019 | 113.88 | 115.19 | 113.54 | 114.92 |
| 04/11/2019 | 115.06 | 115.43 | 114.13 | 114.88 |
| 04/12/2019 | 115.78 | 117.03 | 115.78 | 116.76 |
| 04/15/2019 | 116.61 | 117.37 | 114.02 | 115.09 |
| 04/16/2019 | 115.84 | 116.85 | 115.63 | 116.37 |
| 04/17/2019 | 116.97 | 117.85 | 114.91 | 115.6 |
| 04/18/2019 | 116.18 | 116.18 | 115.13 | 115.51 |
| 04/22/2019 | 114.53 | 115.15 | 113.65 | 114.95 |
| 04/23/2019 | 115.4 | 116.53 | 114.52 | 116.38 |
| 04/24/2019 | 115 | 119.32 | 114.85 | 118.43 |
| 04/25/2019 | 117.84 | 118.42 | 115.65 | 117.17 |
| 04/26/2019 | 116 | 117.25 | 115.31 | 117.21 |
| 04/29/2019 | 116.73 | 117.34 | 116 | 116.7 |
| 04/30/2019 | 116.88 | 118.37 | 116.66 | 117.83 |
| 05/01/2019 | 118.06 | 118.92 | 116.2 | 116.29 |
| 05/02/2019 | 116.4 | 118.57 | 116.28 | 117.46 |
| 05/03/2019 | 117.46 | 117.97 | 116.11 | 117.47 |
| 05/06/2019 | 114.12 | 116 | 113.5 | 115.86 |
| 05/07/2019 | 114 | 114.43 | 112.25 | 113.93 |
| 05/08/2019 | 112.82 | 114.75 | 112.48 | 112.56 |
| 05/09/2019 | 110.88 | 112.84 | 110.2 | 112.15 |
| 05/10/2019 | 111.86 | 113.13 | 109.36 | 112.6 |
| 05/13/2019 | 109.17 | 110.35 | 106.73 | 107.11 |
| 05/14/2019 | 108.21 | 109.85 | 107.88 | 109.04 |
| 05/15/2019 | 108 | 110.87 | 107.71 | 110.29 |
| 05/16/2019 | 108.93 | 110.63 | 108.1 | 109.21 |
| 05/17/2019 | 108.18 | 109.48 | 106.11 | 106.79 |
| 05/20/2019 | 103.09 | 105.89 | 103.09 | 104.73 |
| 05/21/2019 | 106.9 | 108 | 106.27 | 107 |
| 05/22/2019 | 106.59 | 107.89 | 106.4 | 106.78 |
| 05/23/2019 | 105.78 | 105.99 | 104.35 | 105.83 |
| 05/24/2019 | 106.53 | 107.49 | 104.92 | 105.06 |
| 05/28/2019 | 105.89 | 105.95 | 103.15 | 103.21 |
| 05/29/2019 | 102.66 | 104.9 | 101.57 | 104.15 |
| 05/30/2019 | 104.48 | 106.1 | 104.13 | 105.44 |
| 05/31/2019 | 104.32 | 106.12 | 104 | 104.31 |
| 06/03/2019 | 105.04 | 106.98 | 104.59 | 105.17 |
| 06/04/2019 | 107.16 | 109.25 | 106.35 | 109.12 |
| 06/05/2019 | 110 | 110.29 | 107.78 | 109.48 |
| 06/06/2019 | 109.51 | 110.67 | 108.79 | 110.19 |
| 06/07/2019 | 111.14 | 111.83 | 110.59 | 111.17 |
| 06/10/2019 | 111.76 | 113.51 | 111 | 112.63 |
| 06/11/2019 | 114.31 | 114.34 | 111.97 | 112.93 |
| 06/12/2019 | 112.48 | 112.79 | 109.98 | 110.34 |
| 06/13/2019 | 110.76 | 111.36 | 110.32 | 111.18 |
| 06/14/2019 | 106.84 | 109.05 | 106.8 | 107.31 |
| 06/17/2019 | 107.3 | 108 | 106.55 | 106.72 |
| 06/18/2019 | 108.3 | 111.57 | 107.58 | 111.04 |
| 06/19/2019 | 111.8 | 112.3 | 110.69 | 111.3 |
| 06/20/2019 | 113.87 | 114.35 | 111.71 | 112.71 |
| 06/21/2019 | 111.87 | 113.37 | 111.66 | 112.32 |
| 06/24/2019 | 112.17 | 113.09 | 111.82 | 112.73 |
| 06/25/2019 | 112.91 | 113.24 | 111.34 | 111.48 |
| 06/26/2019 | 113.41 | 115.02 | 112.77 | 114.43 |
| 06/27/2019 | 115.22 | 116.66 | 115.02 | 115.86 |
| 06/28/2019 | 116.42 | 116.83 | 114.5 | 114.76 |
| 07/01/2019 | 117.6 | 118.98 | 116.24 | 117.19 |
| 07/02/2019 | 116.99 | 117 | 115.11 | 116.06 |
| 07/03/2019 | 116.19 | 116.4 | 114.92 | 115.94 |
| 07/05/2019 | 114.82 | 116.07 | 114.37 | 115.75 |
| 07/08/2019 | 115.19 | 115.82 | 114.68 | 114.93 |
| 07/09/2019 | 114.6 | 115.92 | 114.39 | 115.78 |
| 07/10/2019 | 116.62 | 118.45 | 116.19 | 116.64 |
| 07/11/2019 | 116.6 | 116.98 | 115.89 | 116.72 |
| 07/12/2019 | 117.65 | 118.4 | 116.66 | 118.32 |
| 07/15/2019 | 118.5 | 120 | 118.49 | 119.84 |
| 07/16/2019 | 118.5 | 119.05 | 117.54 | 118.68 |
| 07/17/2019 | 118.44 | 118.49 | 116.76 | 117.18 |
| 07/18/2019 | 117.49 | 118.72 | 117.01 | 118.57 |
| 07/19/2019 | 118.75 | 119 | 117.04 | 117.26 |
| 07/22/2019 | 117.98 | 118.49 | 117.57 | 118.18 |
| 07/23/2019 | 119.2 | 120.35 | 118.55 | 120.07 |
| 07/24/2019 | 126.5 | 129.8 | 125.96 | 129 |
| 07/25/2019 | 128.59 | 128.8 | 126.57 | 127.35 |
| 07/26/2019 | 127.82 | 128.93 | 127.31 | 128.16 |
| 07/29/2019 | 128.2 | 130.37 | 127.93 | 129.97 |
| 07/30/2019 | 128.19 | 128.97 | 127.49 | 128.54 |
| 07/31/2019 | 127.82 | 128.57 | 123.04 | 125.01 |
| 08/01/2019 | 125.6 | 128.73 | 123.23 | 123.45 |
| 08/02/2019 | 123.19 | 124.35 | 121.07 | 121.82 |
| 08/05/2019 | 119.22 | 119.29 | 116.22 | 116.93 |
| 08/06/2019 | 118.36 | 119.35 | 117.03 | 119 |
| 08/07/2019 | 117.29 | 120.99 | 117.05 | 120.72 |
| 08/08/2019 | 121.98 | 124.58 | 121.38 | 124.31 |
| 08/09/2019 | 123.97 | 124.32 | 120.6 | 120.61 |
| 08/12/2019 | 119.61 | 121.07 | 119.47 | 120.08 |
| 08/13/2019 | 120.36 | 124.45 | 119.28 | 123.34 |
| 08/14/2019 | 120.7 | 122.21 | 120.16 | 120.6 |
| 08/15/2019 | 121.27 | 121.61 | 118.73 | 119.85 |
| 08/16/2019 | 121.28 | 123.21 | 119.85 | 122.82 |
| 08/19/2019 | 125.55 | 126.36 | 124.01 | 124.6 |
| 08/20/2019 | 124.23 | 125.22 | 123.41 | 124.31 |
| 08/21/2019 | 125.5 | 126.08 | 124.7 | 126.04 |
| 08/22/2019 | 126.11 | 126.6 | 124.19 | 125.21 |
| 08/23/2019 | 124.12 | 125.09 | 119.84 | 120.29 |
| 08/26/2019 | 122.46 | 122.47 | 120.51 | 121.67 |
| 08/27/2019 | 122.93 | 123.58 | 121.53 | 122.18 |
| 08/28/2019 | 121.37 | 122.98 | 120.53 | 122.74 |
| 08/29/2019 | 124.18 | 125.31 | 123.39 | 123.57 |
| 08/30/2019 | 124.83 | 125.24 | 123.44 | 123.75 |
| 09/03/2019 | 123.05 | 123.48 | 120.67 | 121.74 |
| 09/04/2019 | 123.95 | 124.94 | 123.85 | 124.59 |
| 09/05/2019 | 126.75 | 129.01 | 126.15 | 126.81 |
| 09/06/2019 | 127.1 | 127.91 | 126.59 | 127.09 |
| 09/09/2019 | 127.94 | 127.94 | 125.68 | 127.1 |
| 09/10/2019 | 126.01 | 127.06 | 124.9 | 127.04 |
| 09/11/2019 | 127 | 128.65 | 126.4 | 128.58 |
| 09/12/2019 | 129.2 | 130.92 | 128.37 | 130.22 |
| 09/13/2019 | 130.47 | 130.89 | 129.56 | 129.61 |
| 09/16/2019 | 128.76 | 129.48 | 128.09 | 128.36 |
| 09/17/2019 | 128.3 | 129.7 | 127.62 | 129.56 |
| 09/18/2019 | 129.56 | 129.56 | 127.2 | 129.31 |
| 09/19/2019 | 129.5 | 130.26 | 128.5 | 128.83 |
| 09/20/2019 | 128.3 | 128.75 | 126.22 | 126.67 |
| 09/23/2019 | 126.67 | 128.35 | 126.31 | 127.77 |
| 09/24/2019 | 128.77 | 128.81 | 124.9 | 125.81 |
| 09/25/2019 | 125.3 | 128.33 | 124.53 | 127.74 |
| 09/26/2019 | 128.28 | 128.67 | 126.64 | 128.11 |
| 09/27/2019 | 129.52 | 129.64 | 125.86 | 127.14 |
| 09/30/2019 | 127.69 | 129.4 | 127.57 | 129.24 |
| 10/01/2019 | 130 | 131.8 | 127.59 | 128.59 |
| 10/02/2019 | 127.26 | 127.78 | 126.22 | 126.84 |
| 10/03/2019 | 127.27 | 129.25 | 125.86 | 128.7 |
| 10/04/2019 | 129.31 | 130.31 | 128.99 | 130.14 |
| 10/07/2019 | 130.04 | 130.49 | 128.74 | 128.85 |
| 10/08/2019 | 127.42 | 127.87 | 123.63 | 124.98 |
| 10/09/2019 | 126.75 | 128.18 | 126.32 | 127.44 |
| 10/10/2019 | 127.86 | 129.37 | 127.1 | 127.73 |
| 10/11/2019 | 130.1 | 131.76 | 129.56 | 130.09 |
| 10/14/2019 | 129.58 | 129.94 | 129.07 | 129.75 |
| 10/15/2019 | 130.28 | 132.2 | 129.79 | 131.69 |
| 10/16/2019 | 130.83 | 131.45 | 129.19 | 129.5 |
| 10/17/2019 | 130.9 | 131.39 | 128.81 | 130.13 |
| 10/18/2019 | 129.79 | 130.42 | 128.55 | 129.46 |
| 10/21/2019 | 130.74 | 131.02 | 129.65 | 130.93 |
| 10/22/2019 | 130.27 | 131.1 | 128.23 | 128.57 |
| 10/23/2019 | 116.8 | 121.62 | 115.87 | 118.95 |
| 10/24/2019 | 118.81 | 120.29 | 117.32 | 118.41 |
| 10/25/2019 | 118.51 | 120.69 | 118.51 | 120.51 |
| 10/28/2019 | 121.06 | 122.1 | 119.24 | 120 |
| 10/29/2019 | 120.52 | 120.92 | 119.52 | 120.29 |
| 10/30/2019 | 119.73 | 120.07 | 117.58 | 117.79 |
| 10/31/2019 | 117.65 | 118.31 | 116.49 | 117.99 |
| 11/01/2019 | 119.19 | 119.59 | 117.87 | 118.04 |
| 11/04/2019 | 119.92 | 121.41 | 119.48 | 120.97 |
| 11/05/2019 | 121.1 | 121.73 | 119.66 | 119.86 |
| 11/06/2019 | 119.67 | 120.55 | 118.86 | 120.36 |
| 11/07/2019 | 120.94 | 121.86 | 119.08 | 119.92 |
| 11/08/2019 | 119.7 | 120.14 | 118.82 | 120.11 |
| 11/11/2019 | 119.07 | 119.7 | 117.97 | 118.08 |
| 11/12/2019 | 118.18 | 119.91 | 118.18 | 119.02 |
| 11/13/2019 | 118.06 | 118.96 | 117.61 | 118.42 |
| 11/14/2019 | 118.19 | 118.36 | 116.78 | 117.57 |
| 11/15/2019 | 118.57 | 118.76 | 117.56 | 118 |
| 11/18/2019 | 117.92 | 118.29 | 117.17 | 117.89 |
| 11/19/2019 | 118.48 | 118.48 | 116.98 | 117.84 |
| 11/20/2019 | 117.25 | 117.7 | 115.49 | 116.23 |
| 11/21/2019 | 116.2 | 116.35 | 114.59 | 116.1 |
| 11/22/2019 | 116.73 | 117.53 | 116.55 | 117.01 |
| 11/25/2019 | 117.79 | 119.47 | 117.71 | 119.01 |
| 11/26/2019 | 119.04 | 119.5 | 117.89 | 119.13 |
| 11/27/2019 | 119.91 | 121.81 | 119.5 | 121.73 |
| 11/29/2019 | 121.15 | 121.64 | 119.99 | 120.21 |
| 12/02/2019 | 120.12 | 120.19 | 117.91 | 118.79 |
| 12/03/2019 | 117.15 | 117.97 | 116.06 | 117.75 |
| 12/04/2019 | 119.98 | 121.47 | 119.41 | 120.28 |
| 12/05/2019 | 120.57 | 120.81 | 119.77 | 120.74 |
| 12/06/2019 | 121.95 | 122.7 | 121.88 | 122.37 |
| 12/09/2019 | 122.26 | 122.49 | 121.87 | 122 |
| 12/10/2019 | 122.19 | 122.99 | 121.17 | 121.37 |
| 12/11/2019 | 121.28 | 123.84 | 121.2 | 123.72 |
| 12/12/2019 | 123.8 | 126.98 | 123.03 | 126.07 |
| 12/13/2019 | 125.96 | 127.47 | 125.39 | 126.64 |
| 12/16/2019 | 127.58 | 128.67 | 127.07 | 127.07 |
| 12/17/2019 | 127.84 | 128 | 125.97 | 127.09 |
| 12/18/2019 | 127.39 | 127.39 | 126 | 126.35 |
| 12/19/2019 | 126.34 | 126.48 | 125 | 126.4 |
| 12/20/2019 | 127.25 | 129.04 | 125.85 | 128.95 |
| 12/23/2019 | 129 | 129.17 | 128.16 | 128.55 |
| 12/24/2019 | 128.73 | 128.85 | 127.89 | 128.53 |
| 12/26/2019 | 128.71 | 128.75 | 128.05 | 128.48 |
| 12/27/2019 | 128.86 | 128.92 | 128.09 | 128.57 |
| 12/30/2019 | 128.2 | 128.47 | 127.04 | 127.66 |
| 12/31/2019 | 127.25 | 128.39 | 127.06 | 128.29 |