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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 169.7161
CLOSE 169.7197
Low
LOW 144.46
High
HIGH 192.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 188.82 | 190.62 | 187.46 | 190.6 |
| 01/04/2022 | 191 | 192.1 | 188.2 | 190.8 |
| 01/05/2022 | 190.41 | 191.61 | 186.65 | 186.82 |
| 01/06/2022 | 186.67 | 188.52 | 185.79 | 186.76 |
| 01/07/2022 | 181.97 | 184.06 | 178.9 | 179.44 |
| 01/10/2022 | 177.9 | 183.23 | 176.88 | 182.96 |
| 01/11/2022 | 182.5 | 186.08 | 181.21 | 184.64 |
| 01/12/2022 | 186 | 187.34 | 184.4 | 186.03 |
| 01/13/2022 | 188.97 | 189.63 | 183.61 | 184.15 |
| 01/14/2022 | 183.26 | 187.2 | 183 | 187.01 |
| 01/18/2022 | 183.61 | 184.36 | 181.26 | 182.28 |
| 01/19/2022 | 183.44 | 183.58 | 178.19 | 178.3 |
| 01/20/2022 | 178.78 | 180.56 | 173.38 | 173.45 |
| 01/21/2022 | 174.06 | 179.55 | 173.33 | 175.64 |
| 01/24/2022 | 175.78 | 178.62 | 171.12 | 178.34 |
| 01/25/2022 | 174.91 | 178.01 | 173.04 | 173.96 |
| 01/26/2022 | 182.27 | 183.25 | 176.18 | 178.33 |
| 01/27/2022 | 180.9 | 181.02 | 173.1 | 174.81 |
| 01/28/2022 | 173.81 | 177.47 | 169.39 | 177.29 |
| 01/31/2022 | 177.68 | 179.64 | 175.84 | 179.49 |
| 02/01/2022 | 179.59 | 181.67 | 176.63 | 181.29 |
| 02/02/2022 | 181.55 | 188.25 | 181.49 | 187.84 |
| 02/03/2022 | 185.24 | 186.55 | 174.88 | 175.59 |
| 02/04/2022 | 172.48 | 172.77 | 167.51 | 171.42 |
| 02/07/2022 | 172.48 | 172.5 | 168.91 | 169.95 |
| 02/08/2022 | 170.03 | 173.19 | 168.5 | 172.63 |
| 02/09/2022 | 174.27 | 177.2 | 173.06 | 176.71 |
| 02/10/2022 | 172.16 | 176.83 | 169.74 | 170.66 |
| 02/11/2022 | 169.93 | 171.36 | 163.65 | 164.4 |
| 02/14/2022 | 163.94 | 165.65 | 161.04 | 162.47 |
| 02/15/2022 | 164.81 | 166.77 | 164.08 | 166.17 |
| 02/16/2022 | 164.79 | 168.96 | 164.23 | 168.24 |
| 02/17/2022 | 166.07 | 167.39 | 164.2 | 164.65 |
| 02/18/2022 | 165.25 | 168.11 | 164.04 | 166.74 |
| 02/22/2022 | 166.06 | 171.14 | 165.01 | 166.69 |
| 02/23/2022 | 168.02 | 169.96 | 165.37 | 165.64 |
| 02/24/2022 | 163.78 | 169.93 | 161.19 | 169.59 |
| 02/25/2022 | 169.73 | 170.97 | 167.14 | 170.82 |
| 02/28/2022 | 168.63 | 170.54 | 166.99 | 169.99 |
| 03/01/2022 | 169.36 | 170.01 | 164.37 | 167.29 |
| 03/02/2022 | 168.49 | 171.51 | 167.84 | 170.1 |
| 03/03/2022 | 171.72 | 172.75 | 169.31 | 171 |
| 03/04/2022 | 169.48 | 171.76 | 168.14 | 169.98 |
| 03/07/2022 | 170.86 | 170.97 | 164.76 | 164.89 |
| 03/08/2022 | 164.83 | 172.7 | 162.39 | 167.34 |
| 03/09/2022 | 172.6 | 173.99 | 169.44 | 172.46 |
| 03/10/2022 | 169.48 | 173.42 | 168.59 | 172.75 |
| 03/11/2022 | 173.9 | 175.43 | 169.94 | 170.36 |
| 03/14/2022 | 169.96 | 171.65 | 166.09 | 166.72 |
| 03/15/2022 | 168.58 | 172.64 | 167.89 | 172.32 |
| 03/16/2022 | 173.76 | 176.47 | 171.43 | 176.33 |
| 03/17/2022 | 175.84 | 178.48 | 175.24 | 178.47 |
| 03/18/2022 | 178.2 | 180.35 | 175.74 | 180.1 |
| 03/21/2022 | 179.29 | 181.21 | 177.73 | 180.46 |
| 03/22/2022 | 180.88 | 182.74 | 180 | 182.35 |
| 03/23/2022 | 182 | 183 | 179.03 | 179.08 |
| 03/24/2022 | 180.34 | 184.33 | 179.63 | 184.21 |
| 03/25/2022 | 184.67 | 186.2 | 183.2 | 184.9 |
| 03/28/2022 | 183.16 | 185.79 | 182.01 | 185.68 |
| 03/29/2022 | 187.97 | 191.34 | 187.29 | 191.01 |
| 03/30/2022 | 190 | 190.9 | 186.71 | 187.45 |
| 03/31/2022 | 188.13 | 188.62 | 183.18 | 183.48 |
| 04/01/2022 | 184.43 | 184.88 | 179.75 | 182.08 |
| 04/04/2022 | 181.55 | 183.35 | 180.57 | 182.71 |
| 04/05/2022 | 181.63 | 181.85 | 176.37 | 177.18 |
| 04/06/2022 | 175 | 179.61 | 174.82 | 177.25 |
| 04/07/2022 | 176.25 | 178.93 | 175.3 | 177.6 |
| 04/08/2022 | 177.19 | 177.3 | 173.83 | 174.11 |
| 04/11/2022 | 172.77 | 174.44 | 171.78 | 171.94 |
| 04/12/2022 | 175.42 | 176.37 | 172.39 | 173 |
| 04/13/2022 | 173.31 | 175.49 | 172.41 | 175.11 |
| 04/14/2022 | 174.91 | 176.11 | 173.53 | 173.66 |
| 04/18/2022 | 173 | 177.58 | 173 | 176.56 |
| 04/19/2022 | 175.41 | 179.34 | 175.23 | 179.06 |
| 04/20/2022 | 181.6 | 183.66 | 179.08 | 179.42 |
| 04/21/2022 | 181.36 | 183.24 | 176.77 | 177.23 |
| 04/22/2022 | 177.31 | 177.63 | 172.93 | 173.31 |
| 04/25/2022 | 173.06 | 175.17 | 171.67 | 173.91 |
| 04/26/2022 | 171.43 | 172.49 | 168.37 | 168.44 |
| 04/27/2022 | 160.55 | 171.92 | 160.5 | 169.39 |
| 04/28/2022 | 170.06 | 176.88 | 169.99 | 175.85 |
| 04/29/2022 | 174.04 | 176.03 | 169.93 | 170.25 |
| 05/02/2022 | 170.55 | 174.12 | 168.08 | 174 |
| 05/03/2022 | 173.88 | 174.79 | 172 | 172.54 |
| 05/04/2022 | 173.18 | 176.87 | 167.33 | 176.23 |
| 05/05/2022 | 174.4 | 174.98 | 168.65 | 170.28 |
| 05/06/2022 | 167.84 | 170.08 | 165.74 | 167.45 |
| 05/09/2022 | 166.11 | 168.46 | 164.1 | 164.94 |
| 05/10/2022 | 168.38 | 170.84 | 166.3 | 168.24 |
| 05/11/2022 | 166.73 | 170.34 | 164.24 | 164.69 |
| 05/12/2022 | 163.89 | 166.45 | 162.67 | 165.9 |
| 05/13/2022 | 168.41 | 170.68 | 167.58 | 169.74 |
| 05/16/2022 | 168.07 | 170.14 | 166.83 | 168.5 |
| 05/17/2022 | 172.1 | 175.11 | 171.32 | 174.98 |
| 05/18/2022 | 173.4 | 174.91 | 169.68 | 170.3 |
| 05/19/2022 | 169.86 | 170.74 | 167.16 | 167.62 |
| 05/20/2022 | 168.6 | 170.3 | 164.21 | 169.81 |
| 05/23/2022 | 170.27 | 170.89 | 168.23 | 169.93 |
| 05/24/2022 | 168.29 | 169.48 | 166.37 | 167.86 |
| 05/25/2022 | 168.09 | 170.98 | 167.01 | 170.01 |
| 05/26/2022 | 170.32 | 174.83 | 169.29 | 174.13 |
| 05/27/2022 | 175.52 | 178.35 | 175.52 | 177.97 |
| 05/31/2022 | 176.74 | 178.29 | 173.81 | 176.76 |
| 06/01/2022 | 177.51 | 177.59 | 172.7 | 174.42 |
| 06/02/2022 | 174 | 176.8 | 172.39 | 176.72 |
| 06/03/2022 | 174.87 | 175.5 | 171.99 | 172.33 |
| 06/06/2022 | 173.65 | 174.26 | 167.38 | 167.76 |
| 06/07/2022 | 166.12 | 170.08 | 165.24 | 169.85 |
| 06/08/2022 | 169.75 | 169.75 | 164.77 | 165.37 |
| 06/09/2022 | 165.01 | 166.73 | 161.46 | 161.58 |
| 06/10/2022 | 159.16 | 160.43 | 157.68 | 157.78 |
| 06/13/2022 | 154.9 | 156.93 | 153.14 | 153.53 |
| 06/14/2022 | 155.15 | 155.94 | 153.04 | 154.08 |
| 06/15/2022 | 155.72 | 157.91 | 153.32 | 155.92 |
| 06/16/2022 | 151.52 | 152.56 | 150.2 | 151.37 |
| 06/17/2022 | 151.84 | 153.21 | 149.1 | 150.2 |
| 06/21/2022 | 151.82 | 154.58 | 151.73 | 153.46 |
| 06/22/2022 | 151.96 | 153.94 | 151.16 | 152.6 |
| 06/23/2022 | 152.83 | 153.21 | 149.25 | 151.14 |
| 06/24/2022 | 153.01 | 156.13 | 152.49 | 155.95 |
| 06/27/2022 | 156.99 | 157.62 | 155.13 | 155.62 |
| 06/28/2022 | 156.74 | 158.99 | 154.08 | 154.16 |
| 06/29/2022 | 152.44 | 153.29 | 150.94 | 152.78 |
| 06/30/2022 | 152.49 | 155.07 | 150.89 | 153.65 |
| 07/01/2022 | 150.35 | 152.28 | 147.02 | 148.54 |
| 07/05/2022 | 145.73 | 149.69 | 144.46 | 149.1 |
| 07/06/2022 | 150 | 152.04 | 148.37 | 150.81 |
| 07/07/2022 | 153.16 | 155.4 | 153.16 | 154.69 |
| 07/08/2022 | 152.74 | 155.85 | 152.15 | 155.53 |
| 07/11/2022 | 154.12 | 155.02 | 152.62 | 153.56 |
| 07/12/2022 | 155.97 | 156.46 | 153.7 | 154.46 |
| 07/13/2022 | 151.96 | 155.21 | 151.67 | 154.29 |
| 07/14/2022 | 154.13 | 158.34 | 152.96 | 157.85 |
| 07/15/2022 | 159.2 | 160.71 | 157.64 | 160.54 |
| 07/18/2022 | 161.72 | 162.65 | 159.02 | 159.67 |
| 07/19/2022 | 161.36 | 165.68 | 160.65 | 164.64 |
| 07/20/2022 | 163.89 | 167.12 | 162.54 | 165.33 |
| 07/21/2022 | 165.98 | 166.82 | 163.68 | 166.54 |
| 07/22/2022 | 167.71 | 167.71 | 162.87 | 163.9 |
| 07/25/2022 | 163.8 | 163.86 | 161.27 | 163.2 |
| 07/26/2022 | 164.18 | 164.18 | 160.6 | 160.84 |
| 07/27/2022 | 166.78 | 171.99 | 165.57 | 171.54 |
| 07/28/2022 | 171.92 | 175.83 | 169.59 | 175.75 |
| 07/29/2022 | 174.43 | 179.27 | 174.06 | 178.89 |
| 08/01/2022 | 177.94 | 179.11 | 176.75 | 178.8 |
| 08/02/2022 | 177.5 | 179.93 | 176.45 | 177.22 |
| 08/03/2022 | 178.01 | 184.13 | 177.86 | 183.47 |
| 08/04/2022 | 183.77 | 185.99 | 183.22 | 184.91 |
| 08/05/2022 | 182.03 | 184.67 | 181.58 | 184.3 |
| 08/08/2022 | 182.5 | 184.46 | 181.13 | 182.8 |
| 08/09/2022 | 179.94 | 180.2 | 176.1 | 177.71 |
| 08/10/2022 | 181.45 | 183.45 | 179.39 | 183.12 |
| 08/11/2022 | 183.43 | 185.67 | 181.66 | 182.06 |
| 08/12/2022 | 183.18 | 185.98 | 183.04 | 185.38 |
| 08/15/2022 | 184.88 | 185.65 | 182.96 | 185.4 |
| 08/16/2022 | 184.8 | 185 | 182.4 | 183.36 |
| 08/17/2022 | 180.61 | 180.95 | 174.88 | 176.71 |
| 08/18/2022 | 176.81 | 180.33 | 175.8 | 178.46 |
| 08/19/2022 | 176.96 | 177.48 | 175.12 | 176.45 |
| 08/22/2022 | 175.47 | 175.47 | 171.11 | 171.44 |
| 08/23/2022 | 170.34 | 173.89 | 170.28 | 172.52 |
| 08/24/2022 | 171.41 | 172.59 | 170.75 | 172.19 |
| 08/25/2022 | 173.65 | 177.51 | 173.25 | 177.31 |
| 08/26/2022 | 177.5 | 177.93 | 169.43 | 169.49 |
| 08/29/2022 | 169.94 | 170.51 | 167.76 | 167.94 |
| 08/30/2022 | 168.22 | 168.85 | 164.76 | 166.74 |
| 08/31/2022 | 166.87 | 167.59 | 164.02 | 165.21 |
| 09/01/2022 | 163.35 | 166.47 | 162.19 | 166.16 |
| 09/02/2022 | 168 | 168.78 | 162.38 | 163 |
| 09/06/2022 | 163.11 | 165.79 | 161.84 | 163.1 |
| 09/07/2022 | 163.67 | 167.45 | 163.48 | 165.82 |
| 09/08/2022 | 165.24 | 168.54 | 163.87 | 168.41 |
| 09/09/2022 | 169.43 | 171.92 | 169.36 | 170.74 |
| 09/12/2022 | 171.25 | 171.52 | 169.21 | 170.58 |
| 09/13/2022 | 166.08 | 167.34 | 162 | 162.65 |
| 09/14/2022 | 164.23 | 166.33 | 163.06 | 165.26 |
| 09/15/2022 | 164.22 | 165.68 | 161.72 | 162.67 |
| 09/16/2022 | 162.99 | 165.93 | 161.56 | 165.26 |
| 09/19/2022 | 163.58 | 166.63 | 163.52 | 166.25 |
| 09/20/2022 | 165.41 | 166.9 | 164.9 | 166.06 |
| 09/21/2022 | 166.53 | 170.25 | 163.19 | 163.3 |
| 09/22/2022 | 162.59 | 164.56 | 161.22 | 162.62 |
| 09/23/2022 | 161.22 | 161.85 | 158.3 | 161.29 |
| 09/26/2022 | 161.65 | 163.2 | 160 | 160.46 |
| 09/27/2022 | 162.23 | 163.43 | 159.3 | 160.71 |
| 09/28/2022 | 161.52 | 163.64 | 159.42 | 162.8 |
| 09/29/2022 | 160.82 | 161.4 | 156.13 | 158.45 |
| 09/30/2022 | 157.22 | 158.8 | 154.68 | 154.78 |
| 10/03/2022 | 157.41 | 160.64 | 156.08 | 159.84 |
| 10/04/2022 | 163.05 | 165.74 | 162.59 | 165.15 |
| 10/05/2022 | 164.32 | 169.23 | 163.47 | 167.8 |
| 10/06/2022 | 167.78 | 169.15 | 165.77 | 166.54 |
| 10/07/2022 | 164.02 | 165.06 | 158.61 | 159.28 |
| 10/10/2022 | 159.55 | 159.61 | 154.15 | 156.79 |
| 10/11/2022 | 154.61 | 155.34 | 151.4 | 153.45 |
| 10/12/2022 | 153.36 | 153.8 | 151.47 | 151.55 |
| 10/13/2022 | 147.61 | 156.79 | 145.97 | 154.34 |
| 10/14/2022 | 155.9 | 156.09 | 148.09 | 148.34 |
| 10/17/2022 | 152 | 152.5 | 149.53 | 150.99 |
| 10/18/2022 | 155.09 | 155.98 | 149.54 | 151.51 |
| 10/19/2022 | 150.63 | 153.02 | 149.86 | 152.65 |
| 10/20/2022 | 153.89 | 156.78 | 152.41 | 153.72 |
| 10/21/2022 | 155.41 | 160.03 | 153.94 | 159.72 |
| 10/24/2022 | 160.21 | 161.99 | 158.69 | 161.65 |
| 10/25/2022 | 161.61 | 164.86 | 161.19 | 162.16 |
| 10/26/2022 | 152.57 | 161.16 | 151.33 | 157.87 |
| 10/27/2022 | 159.8 | 159.94 | 155.43 | 156.76 |
| 10/28/2022 | 155.88 | 161.69 | 155.49 | 161.36 |
| 10/31/2022 | 160.4 | 161.55 | 159.26 | 160.63 |
| 11/01/2022 | 162.24 | 163.43 | 160.56 | 162.9 |
| 11/02/2022 | 163.26 | 166.37 | 158.28 | 158.49 |
| 11/03/2022 | 156.38 | 158.61 | 155.33 | 156.52 |
| 11/04/2022 | 161.61 | 162.7 | 158.42 | 162.65 |
| 11/07/2022 | 163.81 | 166.3 | 161.55 | 165.69 |
| 11/08/2022 | 167.44 | 169.84 | 165.76 | 168.11 |
| 11/09/2022 | 166.39 | 167.73 | 164.9 | 164.99 |
| 11/10/2022 | 172.1 | 175.19 | 168.88 | 174.69 |
| 11/11/2022 | 175.05 | 180.79 | 173.4 | 179.49 |
| 11/14/2022 | 179 | 181.12 | 177.25 | 177.44 |
| 11/15/2022 | 182.05 | 182.62 | 176.81 | 177.57 |
| 11/16/2022 | 176.42 | 176.42 | 173.05 | 173.46 |
| 11/17/2022 | 170.68 | 175.43 | 170.63 | 175.36 |
| 11/18/2022 | 176.41 | 176.8 | 174.04 | 175.18 |
| 11/21/2022 | 174.42 | 174.67 | 172.27 | 172.4 |
| 11/22/2022 | 174.84 | 177.31 | 172.35 | 177.22 |
| 11/23/2022 | 177 | 179.78 | 176.5 | 178.98 |
| 11/25/2022 | 179.25 | 179.29 | 177.03 | 177.07 |
| 11/28/2022 | 175.71 | 176.03 | 172.38 | 173 |
| 11/29/2022 | 173.64 | 174.36 | 171.31 | 172.98 |
| 11/30/2022 | 173.37 | 180.51 | 170.97 | 180.46 |
| 12/01/2022 | 180.04 | 180.52 | 176.21 | 177.5 |
| 12/02/2022 | 175.14 | 177.99 | 173.48 | 177.66 |
| 12/05/2022 | 176.74 | 178.64 | 175.34 | 177.39 |
| 12/06/2022 | 178.14 | 178.16 | 173.18 | 174.34 |
| 12/07/2022 | 172.53 | 175.03 | 172.25 | 173.75 |
| 12/08/2022 | 173.76 | 176.52 | 172.85 | 176.36 |
| 12/09/2022 | 175.96 | 176.58 | 174.12 | 174.26 |
| 12/12/2022 | 174.11 | 177.57 | 172.91 | 177.48 |
| 12/13/2022 | 182.13 | 183.09 | 175.87 | 177.5 |
| 12/14/2022 | 176.76 | 179.81 | 174.14 | 175.82 |
| 12/15/2022 | 173.53 | 174.52 | 169.09 | 170.01 |
| 12/16/2022 | 169 | 170.05 | 167.48 | 169.55 |
| 12/19/2022 | 169.63 | 169.87 | 166.05 | 167.61 |
| 12/20/2022 | 166.66 | 167.78 | 165.72 | 166.09 |
| 12/21/2022 | 167 | 168.91 | 166.5 | 168.73 |
| 12/22/2022 | 166.07 | 166.52 | 161.49 | 164.7 |
| 12/23/2022 | 163.03 | 164.8 | 162.28 | 164.38 |
| 12/27/2022 | 163.66 | 164.59 | 161.97 | 163.78 |
| 12/28/2022 | 163.61 | 165.16 | 160.83 | 161.19 |
| 12/29/2022 | 163.26 | 166.04 | 162.82 | 165.02 |
| 12/30/2022 | 163.69 | 165.39 | 162.21 | 165.22 |