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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 188.5063
CLOSE 188.3545

Low

LOW 155.46

High

HIGH 220.39
DATEOPENHIGHLOWCLOSE
01/02/2024168.85169.93167.41169.26
01/03/2024167.99168.5166.21166.74
01/04/2024162.5165.71162.4164.47
01/05/2024164.9166.23164.15165.1
01/08/2024165.21168.67164.6168.54
01/09/2024166170.52166168.63
01/10/2024168.5168.52165.11167.25
01/11/2024167.16167.88165.03165.6
01/12/2024166.66167.21163.89164.87
01/16/2024164.4165.48162.6163.88
01/17/2024162.56162.92160.29162.42
01/18/2024164.67167.38163.18166.91
01/19/2024170.9175.16170.24173.65
01/22/2024174176.65173.62174.83
01/23/2024174.84176.57174.26174.34
01/24/2024171.29172.9168.54170.07
01/25/2024171.06171.53166.83167.42
01/26/2024166.2166.2163.28164.09
01/29/2024164.08166.32163.43166.04
01/30/2024162.9163.78161.54162.05
01/31/2024160.41163.17159.32160.12
02/01/2024159.22159.87156.66159.69
02/02/2024158.38159.8157.77159.2
02/05/2024159.99159.99157.59158.9
02/06/2024159.17159.7157.33158.37
02/07/2024159.93160.29158.23158.77
02/08/2024159.31161.06158.78160.21
02/09/2024161.28162.48160.63162.4
02/12/2024162.4162.84161.05161.08
02/13/2024158.26159.42155.46156.85
02/14/2024157.85159.04156.57157.87
02/15/2024158.9161.27158.9160.71
02/16/2024160.35162.15159.43160.38
02/20/2024159.37162.91159.26162.74
02/21/2024162.52164.12161.5164.08
02/22/2024164.9166.12163.49165.43
02/23/2024165.83166163.63163.69
02/26/2024164.62165.51163.78164.3
02/27/2024164.58165.66164.25164.94
02/28/2024163.5163.88162.38163.04
02/29/2024164.9167.91164.28167.33
03/01/2024167.55172.09167.32171.05
03/04/2024172.5173.05170.86172.44
03/05/2024171.36172.72169.28170.64
03/06/2024173.11175.79170.68171.87
03/07/2024172.28177.75172.28175.27
03/08/2024175.46175.58172.27172.3
03/11/2024172.28174.28171.53174.19
03/12/2024175.99176.35173.23174.8
03/13/2024173.89174.29171.21172.68
03/14/2024173.31173.63169.8171.14
03/15/2024169.6173.03168.69172.52
03/18/2024174.54174.79169.06169.21
03/19/2024167.68168.31165.98166.76
03/20/2024167.08170.14166.27169.98
03/21/2024172.83174.79171.72172.59
03/22/2024171.73173.73171.26172.48
03/25/2024170.83172.33170.61170.85
03/26/2024171.44171.86167.51167.91
03/27/2024169172.92168.83172.87
03/28/2024173.48175.85173.33174.21
04/01/2024174.12175.91172.86173.17
04/02/2024172.35172.35169.6170.36
04/03/2024169.58170.89167.89170.34
04/04/2024171.77173168.1168.53
04/05/2024168.57169.25167.14167.5
04/08/2024167.61170.29167.26169.46
04/09/2024171173.52170.13173.46
04/10/2024169.87170.41167.9168.92
04/11/2024169.9171.85168.13171.2
04/12/2024168.42169.43165.77166.33
04/15/2024168.29169.34165.32166.35
04/16/2024167.48168.52166.82167.59
04/17/2024168.38168.98165.5165.7
04/18/2024163.68164.68161.55163.67
04/19/2024163.08164.42159.11159.68
04/22/2024160.26164.14160.05163.43
04/23/2024163.04166.9162.46165.47
04/24/2024178.23179.49173.61174.81
04/25/2024176.07177.05172.26175.25
04/26/2024175.25178.3175177.48
04/29/2024177.48179.79177.31179.29
04/30/2024178.42179.24176.31176.42
05/01/2024175.84178.71174.4175.2
05/02/2024179.81179.81173.65175.8
05/03/2024177.49179.68177.43178.91
05/06/2024179.9181.89179.27181.67
05/07/2024181.87183.59181.67182.67
05/08/2024181.76184.07181.49183.95
05/09/2024184185.75183.66185.32
05/10/2024185.88187.35185.73187.05
05/13/2024187188.38186.67187.82
05/14/2024187.44191.46187.1191.13
05/15/2024192.58195.61191.89195.53
05/16/2024192.6195.87192.59194.97
05/17/2024195196.55193.83195.02
05/20/2024195.02199.27194.5199.2
05/21/2024197.17199.3196.84199.01
05/22/2024199.97203.62199.65202.54
05/23/2024202.6202.95196.84197.29
05/24/2024198.83199.77197.75199.18
05/28/2024206206197.91199.6
05/29/2024196.66197.66194.76194.91
05/30/2024195.45195.93193.75195.68
05/31/2024195.37196.69190.26195.01
06/03/2024196.37196.63191.7193.72
06/04/2024193.31194.43192.06193.3
06/05/2024194.78196.22193.54196.08
06/06/2024195.98196.64194.52196.24
06/07/2024195.95197.39194.78195.61
06/10/2024194.18197.8194197.62
06/11/2024197.15197.84194.48197.44
06/12/2024199.47201.29197.37198.98
06/13/2024195197.44194.86196.28
06/14/2024193.84195.63193.07193.9
06/17/2024193.17195.19192.17194.9
06/18/2024195.24196.79194.23196.25
06/20/2024194.5194.5192.18192.76
06/21/2024194.99197.48193.72195.53
06/24/2024195.58196.56193.35193.91
06/25/2024194.94194.94192.82194.47
06/26/2024193.81194.99192.18193.1
06/27/2024192.67193.9191.8193.43
06/28/2024194.15197.89193.5194.53
07/01/2024193.63194.98192.74194.6
07/02/2024194.99199.05194.45198.42
07/03/2024198.13199.57196.1198.94
07/05/2024200200.15197.24198.79
07/08/2024200.01201.71199.4201.47
07/09/2024202.4202.4199.08200.16
07/10/2024201.31203.78201203.62
07/11/2024203.81204199.88199.99
07/12/2024202.12205.29201.31201.87
07/15/2024201.86203.08200.83201.76
07/16/2024203.48206.77202.59206.62
07/17/2024205.14210.84204.03204.26
07/18/2024204.83207203.28205.87
07/19/2024205.36206.15198.74199.1
07/22/2024203.1206201.01205.88
07/23/2024200.59202.98197.44198.29
07/24/2024206.36206.55196.91198.28
07/25/2024198.28201.73194.12197.15
07/26/2024200.47204.38199.08201.99
07/29/2024203.27204.13200.76201.88
07/30/2024203.61204.49199.71200.99
07/31/2024204.46204.46199.49203.81
08/01/2024201.75204.12190.96193.33
08/02/2024187.51189.62186.07187.46
08/05/2024184.61188.74180.07181.19
08/06/2024183.52190.32182.6186.95
08/07/2024190.24191.52183.72184.07
08/08/2024187.23194.01185.55193.3
08/09/2024191.02193.45189.97192.21
08/12/2024192.45193.63190.78192.06
08/13/2024193.8197.71193.4197.25
08/14/2024197.01197.38193.45195.61
08/15/2024200.5203.16198.5201.93
08/16/2024201.93202.45198.18200.53
08/19/2024200.54201.05198200.66
08/20/2024200.44204.45198.09202.54
08/21/2024206.35210.88204.9208.37
08/22/2024208.46209.64202.8203.77
08/23/2024206.82210.51206.31209.88
08/26/2024209210.01207.55208.25
08/27/2024207.92211.11207.56210.69
08/28/2024210.63211.27205.97207.74
08/29/2024210.64214.41209.65211.09
08/30/2024212.58214.66211.4214.34
09/03/2024211.95211.95201.19201.83
09/04/2024201.62205.74200.29204
09/05/2024202.3204.27199.68201.55
09/06/2024201.5201.87196.73197.45
09/09/2024202.09202.29198.99201.17
09/10/2024201.17201.28197.03199.8
09/11/2024199.7202.82195.04202.41
09/12/2024201.6202194.67195.98
09/13/2024197.11200.88196.83199.93
09/16/2024198.72199.5195.99198.47
09/17/2024199.44202.25198.93201.39
09/18/2024202.68204.97199.96200.71
09/19/2024207.61210.56205.69207.6
09/20/2024204.38205.26201.08203.3
09/23/2024203.89204.82202.84203.85
09/24/2024206.06208.42204.61204.94
09/25/2024203.14205.37203.12205.06
09/26/2024210.32210.57205.06209.26
09/27/2024210.83211.72208.81209.14
09/30/2024206.1208.7204.1206.57
10/01/2024206.06207.02199.7201.6
10/02/2024202.91205.75201.71203.43
10/03/2024201.08203.44200.27201.67
10/04/2024206.1206.36201.34202.71
10/07/2024200.59202.78199.67201.27
10/08/2024200.98203.25199.24202.21
10/09/2024201.55205.5201.38204.97
10/10/2024201.96203.36200.88202.47
10/11/2024201.37205.79201.37205.11
10/14/2024206.14208.96205.64208.66
10/15/2024208.02208.65198.9199.84
10/16/2024201.98202.1199.28200.69
10/17/2024204.9204.9198.11198.3
10/18/2024199.48199.96196.74198.47
10/21/2024196.74197.93194.12195.77
10/22/2024193.61195.3192.85193.97
10/23/2024201.04203198201.74
10/24/2024202.82206.91201.21206.61
10/25/2024207.61211.39206.75206.93
10/28/2024206.37207.31205205.83
10/29/2024206.14211.59205.31211.35
10/30/2024208210.81207.75207.93
10/31/2024207.96207.96201.4203.16
11/01/2024203.08206.72203.08204.92
11/04/2024203.49205.6202.55203.66
11/05/2024202.07205.52199.72202.46
11/06/2024208.93215.68208.37214.97
11/07/2024215.8218.25215.57217.54
11/08/2024217.05220.39216.21220.29
11/11/2024218.01219.73214.33215.87
11/12/2024215.39215.41209212.78
11/13/2024211.01211.85205.34205.72
11/14/2024205.27207.07204.38206
11/15/2024203.85204.77200.28201.12
11/18/2024202.2207.67201.53207.18
11/19/2024205.89206.33200.99201.07
11/20/2024198.08199.6196.47198.19
11/21/2024198.25200.43195.9198.2
11/22/2024197.77198.91196.5198
11/25/2024201.43204.14199.96202.93
11/26/2024206206.91199.15200.95
11/27/2024200.64201.42197.65199.19
11/29/2024200.08202.51199.7201.03
12/02/2024199.78202.41198.48201.78
12/03/2024198.66199.97197197.23
12/04/2024197.7198.47195.61196.65
12/05/2024195.75197.15192.21192.99
12/06/2024193.66195.14192.6193.1
12/09/2024192.03197.81191.6193.45
12/10/2024193.33193.69189.44190.18
12/11/2024192.14192.97190.21191.7
12/12/2024190.5192.26189.6191.71
12/13/2024188.81192.23188.3191.59
12/16/2024191.86191.98189.18189.46
12/17/2024189.12191.5187.51188.12
12/18/2024188.45192.36184.81185
12/19/2024186.89187.36183.88184.47
12/20/2024184.47188.47183.35186.87
12/23/2024186.03190.42186.03190.14
12/24/2024190.49192.47190.47192.44
12/26/2024190.61192.72190.52191.73
12/27/2024190.44191.78189.69191.18
12/30/2024189.69189.69187.21187.96
12/31/2024188.66189.1186.06187.51