TXN: Historical Prices for TEXAS INSTRUMENTS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.75	25.00	24.65	24.74	13,252,900	24.74
19-Nov-09	24.80	24.96	24.45	24.88	19,635,100	24.88
18-Nov-09	25.83	25.94	25.48	25.75	10,757,200	25.75
17-Nov-09	25.82	25.97	25.57	25.87	10,938,500	25.87
16-Nov-09	25.57	26.08	25.52	25.95	12,384,100	25.95
13-Nov-09	25.44	25.68	25.24	25.44	10,336,600	25.44
12-Nov-09	25.26	25.85	25.19	25.37	13,326,000	25.37
11-Nov-09	25.15	25.69	25.13	25.33	14,682,800	25.33
10-Nov-09	24.60	25.27	24.58	25.05	19,411,900	25.05
9-Nov-09	24.15	24.71	24.03	24.63	10,613,700	24.63
6-Nov-09	24.06	24.48	23.93	24.04	11,756,600	24.04
5-Nov-09	23.80	24.31	23.65	24.18	13,147,600	24.18
4-Nov-09	23.79	24.00	23.53	23.57	13,586,600	23.57
3-Nov-09	23.22	23.64	23.01	23.47	18,038,800	23.47
2-Nov-09	23.38	23.61	23.04	23.45	18,532,500	23.45
30-Oct-09	24.09	24.18	23.38	23.45	23,463,400	23.45
29-Oct-09	23.60	23.93	23.41	23.92	18,265,200	23.92
28-Oct-09	23.93	24.56	23.41	23.44	28,936,800	23.44
28-Oct-09	$ 0.12 Dividend
27-Oct-09	24.03	24.35	23.69	23.80	29,322,600	23.68
26-Oct-09	23.38	23.96	23.31	23.70	19,752,700	23.58
23-Oct-09	24.00	24.00	23.38	23.50	23,598,300	23.38
22-Oct-09	22.87	23.92	22.87	23.88	32,594,400	23.76
21-Oct-09	23.64	23.78	22.85	23.00	27,725,900	22.88
20-Oct-09	24.11	24.11	23.51	23.66	30,411,700	23.54
19-Oct-09	23.00	23.55	22.89	23.52	36,034,900	23.40
16-Oct-09	23.12	23.12	22.54	22.75	23,914,600	22.64
15-Oct-09	23.39	23.46	23.13	23.25	16,662,800	23.13
14-Oct-09	24.02	24.07	23.35	23.62	22,533,500	23.50
13-Oct-09	23.91	24.02	23.46	23.62	14,914,000	23.50
12-Oct-09	23.71	24.31	23.59	23.80	17,958,600	23.68
9-Oct-09	22.48	23.65	22.48	23.64	20,651,300	23.52
8-Oct-09	22.93	22.93	22.26	22.53	21,887,000	22.42
7-Oct-09	22.99	23.11	22.67	22.82	14,012,800	22.70
6-Oct-09	22.85	23.24	22.79	23.10	16,976,100	22.98
5-Oct-09	22.59	22.93	22.49	22.60	18,528,800	22.49
2-Oct-09	22.45	22.77	22.26	22.49	20,423,400	22.38
1-Oct-09	23.52	23.74	22.60	22.65	22,199,300	22.54
30-Sep-09	23.67	24.12	23.47	23.69	18,646,900	23.57
29-Sep-09	23.96	24.37	23.52	23.55	15,327,100	23.43
28-Sep-09	23.50	24.18	23.42	23.91	11,428,300	23.79
25-Sep-09	23.42	23.76	23.15	23.35	13,594,800	23.23
24-Sep-09	24.08	24.15	23.46	23.57	13,610,000	23.45
23-Sep-09	23.89	24.55	23.86	24.05	16,874,100	23.93
22-Sep-09	24.20	24.20	23.57	23.76	16,118,700	23.64
21-Sep-09	23.96	24.23	23.81	23.97	11,203,400	23.85
18-Sep-09	23.79	24.21	23.62	24.06	18,163,700	23.94
17-Sep-09	24.10	24.20	23.60	23.60	19,475,700	23.48
16-Sep-09	24.88	24.88	24.00	24.13	16,204,900	24.01
15-Sep-09	24.89	25.00	24.64	24.83	11,989,800	24.70
14-Sep-09	24.24	24.87	24.24	24.76	13,744,800	24.64
11-Sep-09	24.95	24.98	24.30	24.39	20,994,700	24.27
10-Sep-09	25.15	25.35	24.85	25.00	20,192,300	24.87
9-Sep-09	25.03	25.28	24.76	25.14	12,821,800	25.01
8-Sep-09	24.87	25.11	24.62	25.06	14,021,800	24.93
4-Sep-09	24.32	24.89	24.32	24.86	9,874,600	24.73
3-Sep-09	24.19	24.36	24.01	24.32	10,019,700	24.20
2-Sep-09	24.21	24.42	24.05	24.09	11,119,600	23.97
1-Sep-09	24.56	25.15	24.21	24.31	15,366,500	24.19
31-Aug-09	24.82	24.90	24.36	24.59	9,799,100	24.47
28-Aug-09	24.85	25.33	24.79	24.97	12,029,000	24.84
27-Aug-09	24.49	24.56	24.06	24.52	8,186,500	24.40
26-Aug-09	24.44	24.60	24.26	24.46	9,872,000	24.34
25-Aug-09	24.25	24.51	24.09	24.38	9,912,400	24.26
24-Aug-09	24.63	24.88	24.15	24.20	10,795,500	24.08
21-Aug-09	24.17	24.59	23.90	24.54	10,667,300	24.42
20-Aug-09	23.97	24.17	23.84	24.11	9,749,300	23.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions