TXN: Texas Instruments Incorporated Historical Data

2023 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 168.2626

CLOSE 168.3376

Low

LOW 139.48

High

HIGH 188.12

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	167.22	167.65	162.59	163.21
01/04/2023	165.3	169.69	165.3	169.17
01/05/2023	167.79	170.04	165.84	166.93
01/06/2023	169.62	176.16	167.42	175.16
01/09/2023	177.15	180.38	176.32	176.68
01/10/2023	176.63	179.62	175.83	178.4
01/11/2023	178.22	179.05	176.93	178.87
01/12/2023	179.72	181.17	176.99	178.13
01/13/2023	177.07	179.11	176.22	179.01
01/17/2023	178.8	179.82	175.3	175.4
01/18/2023	176.37	177.32	173.59	173.76
01/19/2023	173.38	173.73	169.62	170.93
01/20/2023	172.44	173.59	169.75	173
01/23/2023	173.65	179.02	172.56	178.17
01/24/2023	176.75	178.52	175.34	177.04
01/25/2023	176.63	178.21	171.5	175.04
01/26/2023	175.27	175.27	171.79	174.1
01/27/2023	172.53	177.31	171.87	175.24
01/30/2023	172.34	175.18	172.21	173.13
01/31/2023	173.17	177.3	172.98	177.21
02/01/2023	177	183.69	176.76	182.1
02/02/2023	183.87	185.45	175.75	184.72
02/03/2023	181.69	185.24	181.59	182.29
02/06/2023	180.51	182.58	179.44	181
02/07/2023	181.07	184.27	179.37	183.49
02/08/2023	181.79	182.59	176.47	176.5
02/09/2023	179.22	180.5	174.57	174.99
02/10/2023	173.86	176.14	173.11	175.79
02/13/2023	176.52	177.8	175.69	176.71
02/14/2023	175.16	177.65	173.37	176.34
02/15/2023	174.83	178.71	174.77	178.5
02/16/2023	176.91	178.32	175.42	176.08
02/17/2023	175.18	177.09	174.48	175.32
02/21/2023	173.55	174.91	170.59	170.76
02/22/2023	171.02	171.94	168.76	169.8
02/23/2023	172.75	173.02	168.49	171.82
02/24/2023	169.35	170.13	167.8	169.14
02/27/2023	171.39	172.02	170.38	170.74
02/28/2023	169.95	172.57	169.36	171.45
03/01/2023	171.04	172.43	169.81	172.17
03/02/2023	171.13	174.92	170.11	174.08
03/03/2023	175	175.95	172.5	175.68
03/06/2023	175.29	176.5	172.8	173.05
03/07/2023	172.77	174	171.15	172.06
03/08/2023	173.61	176.36	173.05	176.22
03/09/2023	176.36	177.91	172.98	173.44
03/10/2023	175	175.27	170.98	171.64
03/13/2023	170.18	175.83	169.91	173.89
03/14/2023	175.95	176.2	172.83	175.73
03/15/2023	174.23	175.13	171.88	174.39
03/16/2023	173.46	177.68	172.8	177.13
03/17/2023	177.88	179.09	174.61	175.71
03/20/2023	175.88	179.87	175.52	179.16
03/21/2023	179.18	180.66	176.25	178.41
03/22/2023	177.37	181.48	176.26	176.32
03/23/2023	178.14	181.89	177.35	180.28
03/24/2023	179.83	180.49	177.66	179.51
03/27/2023	179.63	179.81	176.41	177.05
03/28/2023	176.37	177.59	174.25	177.49
03/29/2023	179.43	181.87	178.96	181.04
03/30/2023	182	184.49	181.86	184.24
03/31/2023	184.02	186.3	183.12	186.01
04/03/2023	185.33	186.18	182.72	184.16
04/04/2023	184.26	184.67	179.79	180.4
04/05/2023	179.49	179.73	175.12	177.2
04/06/2023	175.97	179.23	174.57	178.12
04/10/2023	176.95	179.73	176.21	179.42
04/11/2023	180.74	181.38	179.5	179.87
04/12/2023	181.2	181.2	177.22	177.55
04/13/2023	176.61	179.88	175.45	179.11
04/14/2023	178.91	180.54	177.25	178.98
04/17/2023	178.28	180.55	177.78	180.05
04/18/2023	181.01	181.73	179.2	180.32
04/19/2023	179.13	179.46	176.96	177.08
04/20/2023	174.42	178.31	173.53	176.62
04/21/2023	175.6	177.56	174.86	177.02
04/24/2023	177.14	177.43	175.34	175.9
04/25/2023	175.59	176.04	169.34	169.39
04/26/2023	170.97	170.97	163.66	164.46
04/27/2023	162.73	165.61	161.1	165.27
04/28/2023	164.85	167.52	164.85	167.2
05/01/2023	168.21	168.3	166.12	166.68
05/02/2023	166.34	167.49	162.79	163.94
05/03/2023	164.92	165.99	163.27	163.35
05/04/2023	163.39	163.87	161.36	162.3
05/05/2023	161.46	166.01	161.21	165.82
05/08/2023	165.82	166.6	163.39	164.22
05/09/2023	162.23	163.49	162.01	163
05/10/2023	164.81	165	161.04	163.05
05/11/2023	162.27	162.42	159.94	161.17
05/12/2023	162.11	162.96	160.37	161.88
05/15/2023	161.39	165.48	160.63	165.26
05/16/2023	165	166.05	162.86	163.38
05/17/2023	164.5	165.67	163.07	165.34
05/18/2023	166.32	170.17	166.08	169.81
05/19/2023	170.59	170.99	168.94	170.11
05/22/2023	169.77	171.11	169.05	170.86
05/23/2023	169.79	170.74	169.22	169.74
05/24/2023	166.94	168.51	166.19	167.07
05/25/2023	165	170.51	163.6	169.62
05/26/2023	171.32	177.05	170.67	176.29
05/30/2023	177.83	178.19	175.03	176.55
05/31/2023	174.78	175.8	173.16	173.88
06/01/2023	175.87	176.45	172.9	175.81
06/02/2023	176.5	176.63	174.1	175.23
06/05/2023	175.19	175.19	169.77	170.26
06/06/2023	169.4	171.54	168.9	170.36
06/07/2023	171.17	173.79	170.45	172
06/08/2023	173.07	173.84	171.42	172.23
06/09/2023	173.43	173.82	169.48	170.59
06/12/2023	171.53	174.28	171.38	174.04
06/13/2023	176.56	178.31	174.32	177.41
06/14/2023	175.82	178.27	174.79	177.12
06/15/2023	176.24	179.4	175.89	178.09
06/16/2023	179.45	179.83	176.26	176.76
06/20/2023	174.94	177.03	173.43	174.36
06/21/2023	172.5	173.6	170.38	170.48
06/22/2023	170	172.66	169.81	172.63
06/23/2023	169.91	170.28	167.2	167.68
06/26/2023	168.49	170.98	168.02	168.75
06/27/2023	169.83	176.57	169.49	176.31
06/28/2023	174.65	176.38	174.28	174.96
06/29/2023	175.93	177.04	174.41	176.79
06/30/2023	178.88	180.54	178.33	180.02
07/03/2023	180.17	181.2	177.62	179.76
07/05/2023	178.8	178.86	176.45	176.53
07/06/2023	173.7	175.48	173.08	174.82
07/07/2023	174.11	177.07	173.58	173.7
07/10/2023	174.58	179.73	174.56	179.44
07/11/2023	179.83	179.97	176.85	178.82
07/12/2023	181.01	182.9	180.01	182.37
07/13/2023	183.5	184.01	181.75	183.12
07/14/2023	181.61	183.03	180.33	180.85
07/17/2023	179.29	184.26	178.72	183.4
07/18/2023	182.44	184.2	181	183.68
07/19/2023	183.59	184.68	183.03	183.67
07/20/2023	180.65	182.17	179.28	179.92
07/21/2023	182	185.57	181.36	184.32
07/24/2023	184.58	185.75	183.3	183.89
07/25/2023	185	188.12	184.8	186.08
07/26/2023	176.89	177.7	174.21	176
07/27/2023	178.31	181.14	176.24	177.72
07/28/2023	178.5	179.53	176.93	178.37
07/31/2023	178.51	180.4	178.33	180
08/01/2023	179	179.47	177.69	178.37
08/02/2023	176.25	176.68	171.71	172.44
08/03/2023	170.45	172.26	169.64	171.8
08/04/2023	169.6	170.88	167.11	168.44
08/07/2023	169.37	169.82	166.94	168.96
08/08/2023	167.3	167.42	164.43	166.73
08/09/2023	166.72	168.98	166.37	167.27
08/10/2023	168.65	170.54	166.93	167.56
08/11/2023	165.79	166.37	164.64	166.2
08/14/2023	166.2	170.61	165.7	170.48
08/15/2023	169.77	170.16	167.62	168.16
08/16/2023	167.59	168.57	165.3	165.72
08/17/2023	165.72	167.16	165.22	165.76
08/18/2023	164.57	166.84	164.17	166.49
08/21/2023	166.73	168.58	166.09	167.95
08/22/2023	169.63	169.63	166.15	167.11
08/23/2023	163.93	170.5	163.93	169.83
08/24/2023	171.48	171.48	165.4	165.59
08/25/2023	166.49	168.46	164.7	167.81
08/28/2023	169.22	169.92	167.58	168.7
08/29/2023	168.08	171.26	167.74	170.69
08/30/2023	166.52	170.27	165.32	169.23
08/31/2023	168.82	170.3	168	168.06
09/01/2023	169.98	170.02	168.53	169.83
09/05/2023	169.08	170.9	168.22	169.74
09/06/2023	169.7	170.03	166.9	168.05
09/07/2023	165.77	166.38	163.97	164.71
09/08/2023	165.11	165.41	163.82	164.66
09/11/2023	166.52	166.69	164.1	165.84
09/12/2023	164.67	166.09	163.43	163.49
09/13/2023	163.91	165.54	163.53	164.36
09/14/2023	166.42	166.64	163.64	166.05
09/15/2023	166.21	166.5	162.43	162.62
09/18/2023	162	163.59	161.76	162.83
09/19/2023	162.46	163.51	161.41	163.14
09/20/2023	163.98	164.58	161	162.1
09/21/2023	160.39	162.9	160.35	160.4
09/22/2023	161.82	162.05	160.21	160.31
09/25/2023	159.95	160.92	159.23	160.9
09/26/2023	159.61	159.72	157.37	157.96
09/27/2023	159.25	159.51	155.89	158.14
09/28/2023	158.14	161.38	158.07	159.09
09/29/2023	160.84	161.16	158.31	159.01
10/02/2023	159.51	160.64	157.83	159.95
10/03/2023	158.11	160.4	156.34	157.25
10/04/2023	157.66	158.48	156.49	157.97
10/05/2023	158.46	159.16	154.78	155.11
10/06/2023	154.27	158.1	153.56	157
10/09/2023	155.83	156.84	154.7	156.72
10/10/2023	156.72	159.22	156.28	157.66
10/11/2023	156.32	158.27	155.74	157.33
10/12/2023	158.04	158.27	154.23	155
10/13/2023	155.32	155.48	152.2	152.75
10/16/2023	153.36	154.73	153.09	154.3
10/17/2023	152.82	154.91	151.89	154.26
10/18/2023	152.92	154.03	151.45	151.82
10/19/2023	152.84	153.46	150.47	150.94
10/20/2023	151.42	151.81	147.61	147.81
10/23/2023	147.28	148.68	146.01	146.32
10/24/2023	146.84	147.61	145.95	146.92
10/25/2023	141.42	144.59	140.13	141.79
10/26/2023	142.17	146.63	142.01	144.01
10/27/2023	144.88	145.09	142.35	143.12
10/30/2023	140.87	141.41	139.48	140.5
10/31/2023	140.8	143.04	140.03	142.01
11/01/2023	142.64	143.31	140.82	143.17
11/02/2023	144.94	147.81	144.5	147.31
11/03/2023	149.3	151.59	149.08	150.23
11/06/2023	149.58	150.2	146.61	147.5
11/07/2023	146.8	147.24	145.51	146.59
11/08/2023	146.44	146.83	144.47	145.22
11/09/2023	145.93	146.5	143.17	143.27
11/10/2023	144.99	147.58	143.08	147.19
11/13/2023	146.23	146.41	145.19	145.87
11/14/2023	150.22	151.1	148.91	149.93
11/15/2023	151.01	153.64	150.15	151.87
11/16/2023	151.96	152.99	150.81	151.89
11/17/2023	152.3	155.5	151.9	154.62
11/20/2023	154.02	156.28	153.95	155.54
11/21/2023	154.66	154.66	152.47	153.43
11/22/2023	154.5	156.16	153.28	153.93
11/24/2023	154.32	154.43	153.16	153.59
11/27/2023	152.57	153.35	151.4	152.6
11/28/2023	152.11	153.03	151.42	152.9
11/29/2023	154.8	155.85	152.95	153.2
11/30/2023	154.68	154.71	151.27	152.71
12/01/2023	153.11	155.31	151.91	155.21
12/04/2023	154.58	157.54	154.02	157.42
12/05/2023	156.46	157.74	154.84	157.25
12/06/2023	159.13	159.61	155.95	156.05
12/07/2023	156.84	158.69	154.68	157.68
12/08/2023	157.29	158.32	156.29	157.03
12/11/2023	158.57	161.23	157.99	159.97
12/12/2023	159.9	159.9	157.44	157.92
12/13/2023	158.02	162.28	157.96	161.81
12/14/2023	163.67	169.22	163.16	168.78
12/15/2023	170.21	171.09	167.74	168.64
12/18/2023	168.45	168.97	165.86	167.42
12/19/2023	168.26	168.9	167.08	168.5
12/20/2023	168.05	168.59	165.07	165.18
12/21/2023	166.78	167.57	165.67	166.81
12/22/2023	167.26	168.92	166.82	168.24
12/26/2023	168.94	171.53	168.45	170.81
12/27/2023	171.22	171.62	170.33	171.23
12/28/2023	172	172.31	170.71	171.72
12/29/2023	171.54	171.7	169.92	170.46

Menu

Create your free account now!

TXN: Texas Instruments Incorporated Historical Data

2023 Historical Chart

Average

Low

High