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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 186.0459
CLOSE 186.0639

Low

LOW 160.76

High

HIGH 202.26
DATEOPENHIGHLOWCLOSE
01/04/2021164.6167.84160.76162.22
01/05/2021161.7163.53161.28163.41
01/06/2021162.3167.45162.07164.22
01/07/2021165.33168.7164.82167.94
01/08/2021171.12172.75168.86171.16
01/11/2021170.24172.04169.14171.31
01/12/2021171.29173.66170.97172.3
01/13/2021172.29172.85170.87171.41
01/14/2021171.1172.54170.35171.71
01/15/2021170.98171.09167.57169.19
01/19/2021171.19174.7171.19174.19
01/20/2021174.84175.18172.79173.33
01/21/2021174.42175.47172.11175.1
01/22/2021174.49175.45172.75172.81
01/25/2021173.37174.57170.68172.92
01/26/2021172.07174.28171.3171.47
01/27/2021166.45167.62162.04162.93
01/28/2021167.88171.1165.14169.23
01/29/2021166.65168164.02165.69
02/01/2021167.36173167.02172.46
02/02/2021173.05175.7172.01174.75
02/03/2021174.78175.26168.5168.58
02/04/2021169.96172.12168.06172
02/05/2021172.8173.18168.06169.93
02/08/2021171.34175.39170.84175.12
02/09/2021174.5175.22173.33173.69
02/10/2021175.2176.14172.62174.36
02/11/2021176179.65175.44179.22
02/12/2021178179.9177.33179.64
02/16/2021180181.8178.84180.76
02/17/2021178.32180.21176.36178.53
02/18/2021177.43177.52174.2176.51
02/19/2021177.86179.57176.64178.35
02/22/2021176176.92172.68173.09
02/23/2021174.17174.44168.51172.85
02/24/2021171.63179.77170.57179.39
02/25/2021178.5178.5170.06170.53
02/26/2021173.28173.85169.13172.27
03/01/2021174.5177.86173.09177.67
03/02/2021177.57177.66174.15174.89
03/03/2021174.09175.62170.36170.59
03/04/2021170.5170.85161.67163.25
03/05/2021167.54168.83162.03167.94
03/08/2021166.39168.27161.77162.11
03/09/2021167.17171.85166.29170.36
03/10/2021171.65173169.31169.42
03/11/2021172.51175.6172.47174.95
03/12/2021173.02174.1170.75173.57
03/15/2021173.47175.09171.76174.91
03/16/2021176.25178.81175.83177.14
03/17/2021175.44180.18174.42179.35
03/18/2021176.16179.77174.24174.36
03/19/2021175.69178.05172.45175.98
03/22/2021178.29181.69177.75180.1
03/23/2021181.91182.57177.71178.78
03/24/2021179.99182.69178.78178.9
03/25/2021177.53179.45173.75178.49
03/26/2021177.76188.87177.01188.2
03/29/2021184.85187.7183.74186.18
03/30/2021188.51188.51184.62185.94
03/31/2021187.6190.45186.53188.99
04/01/2021191.11192.54190.02192.06
04/05/2021194197.58193.63196.93
04/06/2021194.22196.84193.04194.59
04/07/2021194.46194.49191.51193.09
04/08/2021196.09196.09193.35195.2
04/09/2021193.31195.56192.74195.43
04/12/2021192.64194.72191.34192.43
04/13/2021192.14193189.76191.24
04/14/2021190.46191.5189.01190.33
04/15/2021191.93193.53190.82193.17
04/16/2021193.66194.78191.64191.93
04/19/2021190.35191.1186.72187.06
04/20/2021186.98186.98184.28185.27
04/21/2021187.9189.14184.96188.9
04/22/2021186.66188.79184.77185.8
04/23/2021187.02190.01186.51188.82
04/26/2021188.86192.18187.89191.36
04/27/2021191.06192.51189.78190.21
04/28/2021181.64184180181.82
04/29/2021183.63186.05182.65185.82
04/30/2021182.18182.9179.13180.51
05/03/2021181.49181.8177.56178.8
05/04/2021178.26179.25175.53179.03
05/05/2021181.01183.18179.48181.65
05/06/2021181.93184.84179.95184.27
05/07/2021186.7188.1185.42187.76
05/10/2021187.29187.29181.82182.05
05/11/2021178.41183.53177.41183.2
05/12/2021179.69180.1176.27176.6
05/13/2021179.99180.63177.25178.99
05/14/2021180.7184.92179.5183.27
05/17/2021182.25182.38178.85180.83
05/18/2021181.11181.86178.59178.87
05/19/2021175.24181.93175181.72
05/20/2021182.28186.54182.28185.3
05/21/2021186.69186.69184.14185.01
05/24/2021186.45189.35186.45188.69
05/25/2021189.47189.68187.88188.7
05/26/2021188.06189.78186.93188.36
05/27/2021188.74190.05187.88189.13
05/28/2021190.05191.03189.27189.82
06/01/2021191.38192.03188.04189
06/02/2021189.5190.86188.34190.75
06/03/2021187.69187.86184.9186
06/04/2021187.78190.38187.48190.07
06/07/2021189.2189.8187.66188.55
06/08/2021189.97189.97186.11186.93
06/09/2021188.09188.13186.17186.45
06/10/2021186.34188.9185.9188
06/11/2021188.08188.74186.94188.67
06/14/2021188.26190.35187.07190.26
06/15/2021190.46190.73188.12188.61
06/16/2021189.91190.49186.3187.73
06/17/2021187.24189.53186.2187.65
06/18/2021186.01186.31182.5183.07
06/21/2021184.25186.64183.36186.11
06/22/2021185.49187.28184.34187.04
06/23/2021186.48187.48185.99186.1
06/24/2021188.05188.7187.45188.61
06/25/2021188.05190.25187.35188.17
06/28/2021188.97192.38188.97191.53
06/29/2021191.52193.01190.93192.88
06/30/2021192.84193191.49192.3
07/01/2021192.02192.48190.06190.84
07/02/2021192.63192.8190.91192.21
07/06/2021192.58192.77189.55191.2
07/07/2021192.77192.99188.98189.78
07/08/2021187.56189.3185.37188.24
07/09/2021188.17190.87187190.27
07/12/2021190.55192.02190.09191.92
07/13/2021191.23192.46190.72191.2
07/14/2021193194.09190.73191.28
07/15/2021190.47191.28187.4188.26
07/16/2021189.27190.24185.73186.12
07/19/2021184.28186.33183.37186.24
07/20/2021187.06189.18185.76187.77
07/21/2021188.45194.25188.45194.24
07/22/2021185.74187.66183.53183.91
07/23/2021184.19186.93182.16186.85
07/26/2021185.36188.99185.31188.26
07/27/2021187.52187.84182.23185.13
07/28/2021186.32187.5185.02186.85
07/29/2021187.84190.46187.46189.83
07/30/2021188.5190.95188.37190.62
08/02/2021192.4193.6190.41190.72
08/03/2021190.93191.45187.44189.34
08/04/2021189.89193.37189.25192.38
08/05/2021193.8193.9191.59193.16
08/06/2021192.37193.63192.19192.96
08/09/2021193.28193.53190.33190.45
08/10/2021190.54190.54186.82189.65
08/11/2021191.17191.17188189.5
08/12/2021188.85189.06186.16187.87
08/13/2021187.54188.78187188.7
08/16/2021188.49189.96188.1189.85
08/17/2021188.55188.74185.1186.32
08/18/2021185.71186.56183.56183.8
08/19/2021182.75185.97181.96185.04
08/20/2021185.26186.16183.32184.97
08/23/2021185.8188.64185.57187.85
08/24/2021187.92189.53187.53187.82
08/25/2021188.37189.12187.33188.09
08/26/2021187.66188.59186.57187.97
08/27/2021188.4190.8188.06190.52
08/30/2021191.39192.29190.71191.43
08/31/2021192.1192.7189.11190.91
09/01/2021191.78191.78188.17188.35
09/02/2021189.21189.42188.04189.41
09/03/2021188.67190.83188.2189.88
09/07/2021189.33190.1188.48189.46
09/08/2021188.5189.04187.12188.8
09/09/2021189.66190.63188.26188.47
09/10/2021189.34193.45189.34190.65
09/13/2021192.96194.13191.24193.98
09/14/2021195196.34193.8195.11
09/15/2021196.13197.59194.83197.5
09/16/2021196.59197.34194.85196.82
09/17/2021197.31197.31194.61196.25
09/20/2021192.88193.74189.76192.59
09/21/2021193.96194.49190.84192.96
09/22/2021194.75196.7193.74195.92
09/23/2021196.3199.1195.79198.67
09/24/2021197.37200.92197.12200.65
09/27/2021198.23200.45197.67200.33
09/28/2021197.49199.11194.55194.89
09/29/2021194.53195.82192.11193.07
09/30/2021194.48194.99192.1192.21
10/01/2021193.43194.33190.18193.79
10/04/2021193.04194.38189.03190.4
10/05/2021192.23195.22190.68193.88
10/06/2021192.05194.66191.6194.39
10/07/2021195.81197.75195.03195.31
10/08/2021196.18196.37193.99195.24
10/11/2021194.89196.23193.31193.37
10/12/2021193.92194.23187.34188.48
10/13/2021189.16189.38186.52187.1
10/14/2021189.37192.58188.93192.49
10/15/2021192.86194.8192.64194.45
10/18/2021193.17196.06191.62194.91
10/19/2021194.61198.54193.84198.23
10/20/2021198.1200.02197.05199.38
10/21/2021199.65201.58199201.29
10/22/2021201.55202.22198.14199.07
10/25/2021200202.26199.06200.2
10/26/2021200.08200.4196.49196.98
10/27/2021185.64188.52183.55187.1
10/28/2021187.77189.6186.23187.87
10/29/2021186.39188.36186.23187.48
11/01/2021186.73188.57186.08187.47
11/02/2021186.15189.37186.11189.34
11/03/2021188.68190.11186.67189.19
11/04/2021189.5191.22188.42191.11
11/05/2021193.65195.43191.82193.4
11/08/2021194.04195.38191.72192.36
11/09/2021192.63193.95190.39190.79
11/10/2021189.64190.97186.48187.02
11/11/2021188.64188.82187.24188.6
11/12/2021188.91191.84187.31190.08
11/15/2021191.22191.91188.5189.23
11/16/2021189.1190.25188.16188.52
11/17/2021188.41190.24187.25189.57
11/18/2021190.57194.16190.14193.47
11/19/2021193.89195.25192.62195.16
11/22/2021195.7196.91192.22192.5
11/23/2021193.61193.65190.47192.64
11/24/2021192.86193.67190.1193.6
11/26/2021189.86192.52187.37188.26
11/29/2021191.07194.73189.81194.38
11/30/2021193.31194.7191192.37
12/01/2021195.73199.9191.63191.76
12/02/2021190.46194.91190193.58
12/03/2021194.63196.03191.68193.38
12/06/2021195.17195.25189.76194.61
12/07/2021196.4199.86195.93199.03
12/08/2021198.5198.5193.87196.39
12/09/2021195.57196.9193.25193.4
12/10/2021196.02196.36192.81196
12/13/2021196.1196.74192.91193.24
12/14/2021190.97191.68188.16190.27
12/15/2021192193.71187.87193.44
12/16/2021194194.23187.72188.24
12/17/2021187.38189.38185.63186.3
12/20/2021183.65185.06182.77184.24
12/21/2021187.43187.49184.24186.37
12/22/2021185.99187.01184.16186.93
12/23/2021187.24188.94187187.4
12/27/2021188.08191.95188.07191.84
12/28/2021192.8192.86190.38191.1
12/29/2021191.39193.28190.76190.81
12/30/2021190.87191.87189.01189.41
12/31/2021189.41190188.27188.47