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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.083
CLOSE 132.1615

Low

LOW 93.09

High

HIGH 167.24
DATEOPENHIGHLOWCLOSE
01/02/2020129.13129.61127.77129.57
01/03/2020127.46129.25127.23127.85
01/06/2020127.06127.33125.9126.96
01/07/2020129.15130.9128.42129.41
01/08/2020129.34130.57129.06129.76
01/09/2020130.7131.74130.24131.33
01/10/2020131.81131.81129.82130
01/13/2020130.57130.74129.77129.95
01/14/2020129.95131.86129.83130.67
01/15/2020130.43130.43128.86129.17
01/16/2020130130.23129.35130.16
01/17/2020130.76132.04130.44131.7
01/21/2020131.09132.19130.58130.86
01/22/2020132.02135.7131.82133.34
01/23/2020131.42134.41129.65134.25
01/24/2020134.8135.44129.75130.52
01/27/2020128.65129.25126.24126.31
01/28/2020127.15128.31126.76128.04
01/29/2020127.55128.51125.44125.49
01/30/2020123.22124.67122.22124.42
01/31/2020123.36123.64119.96120.65
02/03/2020121.06123.68121.06123.4
02/04/2020126127.32125.36126.47
02/05/2020128.66132.91128.66132.44
02/06/2020133133131.48132.52
02/07/2020131.25131.25128.51128.7
02/10/2020127.55129.7127.3129.65
02/11/2020130.47131.98130.13130.7
02/12/2020131.65132.94131.64132.42
02/13/2020131.88133.39131.16132.81
02/14/2020133.48133.62131.27132.21
02/18/2020131.1131.78130.59131.24
02/19/2020132.9134.3132.21133.13
02/20/2020132.61133.26130.34131.47
02/21/2020130.76130.83127.96128.52
02/24/2020124.01125.26121.25121.44
02/25/2020122.9123.03118.02118.38
02/26/2020119.29120.64117.63118.79
02/27/2020116.35118.49113.07113.13
02/28/2020109.45116.12108.61114.14
03/02/2020115.16119.07113.32118.97
03/03/2020118.38120.12112.21113.81
03/04/2020115.77119.09114.34119.05
03/05/2020115.17117.21113.71114.72
03/06/2020111.09113.87110.14113.16
03/09/2020105.11110.08104.42105.04
03/10/2020108.83112.14104.75112.12
03/11/2020109.54111.44105.79106.5
03/12/202099.42104.7396.5597.53
03/13/2020103.31107.4798.46106.04
03/16/202095.88104.593.0993.5
03/17/202096.03107.6495.11106.15
03/18/2020100.05105.8294.15100
03/19/202099.3910597.12101.57
03/20/2020104.5105.597.197.6
03/23/202097.35101.9694.9298.44
03/24/2020102.15105.6899.46105.36
03/25/2020104.33105.8398.5199.16
03/26/202099.4108.8499.01107.76
03/27/2020104105100.07100.5
03/30/2020100.4103.44100.3102.02
03/31/2020102.02103.1999.4899.93
04/01/202096.1100.3796.0796.89
04/02/202096.26102.2296.1102.02
04/03/2020102.44103.6498.8599.98
04/06/2020104.58109.56103.51108.96
04/07/2020111.69112.93105.83106.26
04/08/2020108.19110.67106.22110.17
04/09/2020111112.21107.08107.69
04/13/2020105.5108.45105.3107.67
04/14/2020109.52111.43108.97110.95
04/15/2020109.08109.14106.76107.98
04/16/2020109.42111.91107.81111.39
04/17/2020111.61114.06110.73113.55
04/20/2020111.52115.12111.3111.53
04/21/2020110.2110.75106.5106.84
04/22/2020109.68112.46108.61111.98
04/23/2020111.74113.9110.18110.46
04/24/2020111.35114111.04113.93
04/27/2020114116.24113.02115.78
04/28/2020118.12119.81114.07114.24
04/29/2020115.93119.68115.87119.4
04/30/2020117.54117.99115.19116.07
05/01/2020112.38113.25109.45109.71
05/04/2020108.92110.66107.84110.5
05/05/2020111.5113.19110.8111.54
05/06/2020112.4113.85111.98112.42
05/07/2020113.89114.93112.62113.65
05/08/2020113.96115.54112.75115
05/11/2020113.41115.77113.41114.88
05/12/2020115.14115.87111.34111.69
05/13/2020112.92112.92107.38109.07
05/14/2020109110.44106.42110.35
05/15/2020106.54108.37105.45108.24
05/18/2020111.18115.15110.26114.42
05/19/2020114.02115.34112.53112.68
05/20/2020115.14118.83114.64117.48
05/21/2020116.44117.33113.38113.46
05/22/2020113.53113.87112.32113.43
05/26/2020115.81117.61115.51115.73
05/27/2020116.43117.97115.54117.82
05/28/2020117.76118.69115.51115.87
05/29/2020116.81119.26115.66118.74
06/01/2020117.77118.4116.83117.86
06/02/2020118.6122.93117.84122.67
06/03/2020126.67128.47125.64127.21
06/04/2020126.38129126.29128.58
06/05/2020130.96135.68130.55131.44
06/08/2020130.66133.29129.63132.86
06/09/2020131.35132.91130.15132.12
06/10/2020132.45132.79130.99131.4
06/11/2020129.05129.22124.33124.61
06/12/2020127.27127.74122.4123.97
06/15/2020121.57124.53120.8124.23
06/16/2020128.27129.13124.48126.11
06/17/2020127.06127.87125.79126.22
06/18/2020125.73126.63125.09125.98
06/19/2020128.06128.24123.97124.89
06/22/2020124.77125.46123.11125.23
06/23/2020126.63128.1126126.62
06/24/2020125.29126.8123.13123.99
06/25/2020124125.34122.35125.06
06/26/2020124.63124.89122.4123.37
06/29/2020123.85124.95122.42124.77
06/30/2020124.4127.7124.35126.97
07/01/2020126.6126.86124.67124.8
07/02/2020126.39127.17125.02125.81
07/06/2020127.51130.53126.2129.53
07/07/2020128.73129.47128.25128.6
07/08/2020129.67129.74127.69129.26
07/09/2020128.79131.99126.9130.43
07/10/2020130.22131.24128.96130.53
07/13/2020132133.59128.49128.82
07/14/2020127.79132.23126.71131.89
07/15/2020131.43132.45130.09132.15
07/16/2020130.85132.69130.51132.18
07/17/2020133.51135132.25133.89
07/20/2020134.2137133.19136.58
07/21/2020137.09137.65135.26135.48
07/22/2020134.6135.18130.49132.53
07/23/2020133133.15128.32129.04
07/24/2020129.75131.97128.11129.63
07/27/2020130.35132.33130.04132.12
07/28/2020130.9131.81129.72130.13
07/29/2020130.93132.3130.59131.64
07/30/2020128.45129.87127.74128.89
07/31/2020128.35128.6125.43127.55
08/03/2020128.15129.5127.68129.32
08/04/2020129.04132.33128.71132.23
08/05/2020130.5132.79130.48132.7
08/06/2020132.59133.82132.03133.74
08/07/2020133.74134.11132.47133.56
08/10/2020133.22135.81132.47135.41
08/11/2020136.81138.83135.65136.04
08/12/2020137.47139.14136.65138.64
08/13/2020138.11138.6136.95137.15
08/14/2020137.73138.31137137.35
08/17/2020137.86139.24137.63138.28
08/18/2020138.96139.46138.2139.31
08/19/2020139.67140.88138.03138.48
08/20/2020137.31139.13136.62138.57
08/21/2020138.12140.49137.19140.33
08/24/2020140.86141.81139.92141.02
08/25/2020141.58142.22140.98141.66
08/26/2020141.32142.69141.12142.45
08/27/2020143.06143.23140.52141.49
08/28/2020141.51143.59141.1143.49
08/31/2020142.65143.27141.82142.15
09/01/2020143145.06142.04144.96
09/02/2020146.45148.37145.49147.64
09/03/2020147147.44140.56141.67
09/04/2020140.85142.52137.71140.47
09/08/2020136.2138.71135.75136.04
09/09/2020138.21140.85137.19139.68
09/10/2020139.42141.25136.22137.19
09/11/2020138.22139135.25136.37
09/14/2020138.32139.11137.63138.53
09/15/2020139.79141.82139.36140.64
09/16/2020142.09142.13139.61139.68
09/17/2020136.42140.53135.92140.4
09/18/2020141.14141.8137138.66
09/21/2020135.87137.12134.32136.98
09/22/2020137.78138.82135.63138.65
09/23/2020139.09139.09134.72135.16
09/24/2020134.12138.32134.12136.69
09/25/2020135.95139.1134.75138.32
09/28/2020140.22142139.72141.94
09/29/2020142.29143.05141.2141.5
09/30/2020141.16144.25140.51142.79
10/01/2020145.44147.22143.99144.91
10/02/2020142.08143.93140.84141.09
10/05/2020142.29144.23141.57144.08
10/06/2020143.85147.14142.97143.85
10/07/2020145.34147.29144.81146.75
10/08/2020146.83148.31146.56148.06
10/09/2020150.08151.52148.85150.91
10/12/2020152.58155.76151.83154.9
10/13/2020155.11155.88153.68154.49
10/14/2020154.5154.73152.18152.77
10/15/2020151.82153.05150.86152.55
10/16/2020153.97154.92152.73153.12
10/19/2020153.28154.92150.26150.76
10/20/2020151.79152.24149.69150.83
10/21/2020149.1149.46144.66146.13
10/22/2020146.82148.88145.83148.22
10/23/2020148.42150148.32149.96
10/26/2020148.2148.5144.22145.95
10/27/2020147.63148.33146.55147.12
10/28/2020144.7145.86141.76143
10/29/2020141.69147.31141.33146.19
10/30/2020145145.95142.53144.59
11/02/2020146.46146.9144.22145.6
11/03/2020146.86148.59146.66147.3
11/04/2020150.8153.5148.44152.03
11/05/2020154.84156.3154.15155.56
11/06/2020156.05158.21154.94157.74
11/09/2020162164.63156.06156.22
11/10/2020155.38156.35151.02151.49
11/11/2020154.94155.94153.64155.7
11/12/2020156.02156.93153.66154.5
11/13/2020156.64157.98155.16156.65
11/16/2020157.27159.39156.62158.31
11/17/2020157.39158.31155.18155.5
11/18/2020155.74156.34153.41153.55
11/19/2020153.12157.43152.71157.27
11/20/2020157.32158.75156.55156.82
11/23/2020156.9158.71155.14157.42
11/24/2020158.62159.46156.69159.35
11/25/2020159.55160.02157.26157.6
11/27/2020159.38160.29158.78158.99
11/30/2020159.23161.51157.72161.25
12/01/2020162.63164.33161.63163.49
12/02/2020162.79163.57161.82162.72
12/03/2020163.16164.56161.6161.98
12/04/2020163.01166.6162.52166.52
12/07/2020166.37166.45165.24166.29
12/08/2020166.3167.24165166.68
12/09/2020164.8166.47161.96162.76
12/10/2020162.16162.87160.78162
12/11/2020160.61161.95159.63160.61
12/14/2020161.45162.75159.99160.12
12/15/2020162.02162.73161.21162.38
12/16/2020162.94163.36160.92162.12
12/17/2020162.91163.01161.41162.69
12/18/2020163.37164.61162.1164.07
12/21/2020161.55162.8159.56162.43
12/22/2020162.19163.46162.06162.52
12/23/2020162.2163.23160.81160.98
12/24/2020160.72161.85160.48161.64
12/28/2020163.76163.76161161.47
12/29/2020161.96162.68160.57161.18
12/30/2020161.89163.13161.76162.7
12/31/2020162.87164.39161.89164.13