Texas Instruments Inc. (TXN)     Sec: Technology Ind: Semiconductor - Broad Line
Peak: -9.72%   12m: 23.84%   6m: 8.44%   ytd: 28.37%   div: 2.72%   beta: 1.352   alpha: 0.046   s: 1.865 (88.39)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-15118.57118118.76117.56004,245,8961.3520.0461.865
2019-11-14118.19117.57118.35116.78004,261,9381.3530.0491.853
2019-11-13118.06118.42118.96117.63004,403,5251.3530.0581.886
2019-11-12118.18119.02119.89118.18004,712,7011.3530.0551.892
2019-11-11119.07118.08119.7117.97005,165,3001.3490.0471.872
2019-11-08119.7120.11120.14118.82003,448,6081.3490.0561.898
2019-11-07120.94119.92121.74119.1003,259,3961.3450.0551.921
2019-11-06119.67120.36120.55118.86003,057,5661.3450.0571.928
2019-11-05121.1119.86121.73119.67003,428,2161.3450.0551.909
2019-11-04119.92120.97121.4119.48004,792,3301.3450.0581.959
2019-11-01119.19118.04119.55117.87003,785,1631.3270.0471.92
2019-10-31117.65117.99118.31116.49003,585,4591.3320.0521.937
2019-10-30119.73117.79120.07117.580.905,275,5001.3330.0512.027
2019-10-29119.62119.39120.02118.63004,621,6001.3350.0542.02
2019-10-28120.15119.1121.19118.35006,492,9001.3350.0562.022
2019-10-25117.62119.61119.79117.62004,787,6001.3380.062.056
2019-10-24117.92117.52119.39116.44006,205,4001.3360.0622.035
2019-10-23115.93118.06120.711150018,450,0001.3370.0662.071
2019-10-22129.3127.61130.12127.27005,518,9001.3440.1012.259
2019-10-21129.76129.95130.04128.68003,355,1001.3420.1082.293
2019-10-18128.82128.49129.44127.59004,126,0001.3420.1092.384
2019-10-17129.92129.16130.41127.85003,003,5001.3410.112.434
2019-10-16129.85128.53130.47128.22004,537,6001.3410.1142.429
2019-10-15129.31130.7131.21128.82002,955,4001.340.1172.51
2019-10-14128.61128.78128.97128.1002,292,9001.340.1132.502
2019-10-11129.13129.12130.77128.59004,717,2001.340.1132.529
2019-10-10126.9126.77128.4126.15002,679,3001.3380.1032.446
2019-10-09125.8126.49127.22125.37002,884,8001.340.1062.276
2019-10-08126.47124.04126.91122.71004,769,1001.3380.1042.19
2019-10-07129.07127.89129.51127.78002,426,2001.3310.1142.303
2019-10-04128.34129.17129.34128.02003,893,0001.330.1182.296
2019-10-03126.32127.74128.28124.92005,199,7001.3350.1182.264
2019-10-02126.31125.89126.82125.28005,334,6001.3340.1142.231
2019-10-01129.03127.63130.81126.64005,093,9001.3410.1162.261
2019-09-30126.73128.27128.43126.62004,233,4001.3470.112.235
2019-09-27128.55126.19128.67124.92005,263,5001.3450.1092.173
2019-09-26127.32127.15127.71125.69003,297,7001.3450.1112.187
2019-09-25124.36126.78127.37123.6003,293,4001.3460.1062.19
2019-09-24127.81124.87127.85123.97004,694,6001.3440.1012.127
2019-09-23125.72126.81127.39125.36003,946,2001.3420.12.168
2019-09-20127.34125.72127.79125.28007,471,5001.3420.0942.15
2019-09-19128.53127.87129.29127.54002,608,1001.340.12.184
2019-09-18128.59128.34128.59126.25002,328,0001.340.1052.183
2019-09-17127.34128.59128.73126.67002,673,6001.340.112.216
2019-09-16127.8127.4128.51127.13003,065,8001.3390.1092.217
2019-09-13129.49128.64129.91128.59003,110,8001.3380.1162.255
2019-09-12128.23129.25129.94127.41004,472,9001.3380.1192.256
2019-09-11126.05127.62127.69125.45004,286,1001.3370.1132.215
2019-09-10125.07126.09126.11123.97004,725,6001.3370.112.196
2019-09-09126.98126.15126.98124.74003,813,7001.3370.1082.185
2019-09-06126.15126.14126.95125.64002,457,5001.3370.1072.176
2019-09-05125.8125.86128.04125.21005,330,4001.3370.1052.168
2019-09-04123.02123.66124.01122.92003,858,2001.3370.1052.145
2019-09-03122.13120.83122.56119.77003,913,2001.3330.1032.09
2019-08-30123.9122.82124.3122.52002,747,1001.3310.1042.146
2019-08-29123.25122.65124.37122.47003,454,6001.3310.1022.131
2019-08-28120.46121.82122.06119.63002,470,8001.3370.1052.124
2019-08-27122.01121.27122.66120.62003,679,7001.3380.1072.126
2019-08-26121.54120.76121.55119.61003,294,0001.340.1062.131
2019-08-23123.19119.39124.15118.94006,515,9001.3420.1052.111
2019-08-22125.17124.27125.65123.26002,997,8001.3350.1082.17
2019-08-21124.56125.1125.14123.77003,866,1001.3340.1122.179
2019-08-20123.3123.38124.28122.49002,706,4001.3340.1112.162
2019-08-19124.61123.67125.41123.08003,244,5001.3370.1072.177
2019-08-16120.37121.9122.29118.95003,675,1001.3380.1062.152
2019-08-15120.36118.95120.7117.84003,352,6001.3350.1052.099
2019-08-14119.8119.7121.3119.26004,531,7001.3360.1082.127
2019-08-13119.46122.42123.52118.39006,285,3001.360.0992.186
2019-08-12118.72119.18120.16118.58003,728,4001.3560.0952.147
2019-08-09123.04119.71123.39119.7005,777,5001.3630.092.165
2019-08-08121.07123.38123.65120.47006,226,4001.3550.1012.242
2019-08-07116.41119.82120.08116.17007,726,6001.3520.0972.209
2019-08-06117.47118.11118.46116.15004,783,9001.3520.0962.154
2019-08-05118.33116.06118.4115.35008,689,8001.3520.0942.124
2019-08-02122.27120.91123.42120.16007,368,4001.3510.0932.196
2019-08-01124.66122.53127.77122.31007,979,3001.3490.0962.234
2019-07-31126.86124.07127.61122.12006,601,6001.3480.0932.263
2019-07-30127.23127.58128.01126.540.7703,487,3001.3390.0962.28
2019-07-29126.49128.23128.63126.22006,070,1001.3390.0962.316
2019-07-26126.11126.45127.21125.61005,282,3001.3410.1212.274
2019-07-25126.87125.65127.08124.88008,504,5001.3420.1282.287
2019-07-24124.81127.28128.07124.280016,553,3001.340.1332.268
2019-07-23117.61118.47118.74116.97007,146,9001.3250.1052.093
2019-07-22116.4116.6116.91116003,862,7001.3230.1032.016
2019-07-19117.16115.69117.41115.48005,596,3001.3220.11.997
2019-07-18115.92116.99117.13115.45002,913,0001.3210.1032.037
2019-07-17116.86115.61116.91115.2004,027,7001.320.1012.042
2019-07-16116.92117.09117.46115.97004,588,8001.3180.1022.029
2019-07-15116.92118.24118.4116.91004,020,6001.3160.1062.068
2019-07-12116.08116.74116.82115.1002,292,5001.3170.1032.028
2019-07-11115.04115.16115.42114.34003,044,7001.3150.0991.981
2019-07-10115.06115.08116.87114.64003,531,8001.3160.1031.992
2019-07-09113.07114.23114.37112.86002,754,0001.3150.1071.963
2019-07-08113.65113.39114.27113.15002,974,5001.3150.1011.966
2019-07-05113.29114.2114.52112.84002,915,4001.3150.0991.978
2019-07-03114.64114.39114.84113.38002,321,7001.3150.0941.98
2019-07-02115.43114.51115.44113.57003,818,6001.3190.1012.001
2019-07-01116.03115.62117.39114.69006,123,7001.3210.1042.024
2019-06-28114.86113.23115.27112.97006,129,8001.3170.12.01
2019-06-27113.68114.31115.1113.48004,163,8001.3230.1042.032
2019-06-26111.89112.9113.48111.26005,308,2001.3210.1012.003
2019-06-25111.4109.99111.73109.85003,426,2001.3240.091.934
2019-06-24110.67111.22111.58110.33003,356,2001.3250.0911.973
2019-06-21110.38110.82111.86110.17005,124,9001.3250.0881.947
2019-06-20112.35111.2112.82110.22002,789,9001.3250.0881.961
2019-06-19110.31109.81110.8109.21002,745,9001.3250.0861.934
2019-06-18106.85109.56110.08106.14005,207,9001.3260.0881.93
2019-06-17105.87105.29106.56105.13003,655,3001.3110.0771.826
2019-06-14105.41105.88107.59105.37007,137,8001.3110.0831.843
2019-06-13109.28109.69109.87108.85003,392,0001.3070.0991.91
2019-06-12110.98108.87111.28108.51004,105,4001.3070.1011.901
2019-06-11112.78111.42112.81110.47004,775,7001.3040.1111.953
2019-06-10110.27111.13111.99109.52004,656,8001.3040.1121.952
2019-06-07109.65109.68110.34109.11005,408,6001.3030.111.928
2019-06-06108.05108.72109.19107.34004,734,1001.3060.1141.925
2019-06-05108.53108.02108.82106.34003,977,4001.3070.1141.915
2019-06-04105.73107.66107.79104.93004,924,7001.3110.1121.933
2019-06-03103.64103.76105.55103.19004,504,5001.30.1111.846
2019-05-31102.93102.92104.7102.61004,463,1001.3020.1041.827
2019-05-30103.08104.03104.68102.74003,365,7001.3060.1011.851
2019-05-29101.29102.76103.5100.21004,923,4001.3050.0991.838
2019-05-28104.48101.83104.53101.77005,707,1001.3130.0911.827
2019-05-24105.11103.66106.05103.52002,786,4001.3090.0971.87
2019-05-23104.37104.42104.57102.96004,828,0001.310.1031.89
2019-05-22105.17105.35106.45104.98003,297,0001.3140.1071.915
2019-05-21105.47105.57106.56104.85004,977,2001.3140.1031.942
2019-05-20101.71103.33104.48101.71007,519,9001.3090.1031.892
2019-05-17106.73105.36108.02104.69006,944,0001.3040.1081.939
2019-05-16107.47107.75109.15106.66004,690,6001.2980.1172.018
2019-05-15106.56108.82109.39106.27004,803,6001.310.1282.044
2019-05-14106.76107.58108.38106.44004,068,2001.3090.1231.983
2019-05-13107.71105.68108.88105.3007,867,6001.3060.1241.919
2019-05-10110.37111.1111.62107.9004,189,9001.2760.1371.989
2019-05-09109.4110.65111.33108.73004,817,5001.2770.1342.033
2019-05-08111.31111.06113.22110.98004,819,3001.2760.1372.028
2019-05-07112.48112.41112.9110.75005,928,1001.2750.1432.079
2019-05-06112.6114.31114.45111.98003,974,3001.2790.1392.126
2019-05-03115.89115.9116.39114.560.7703,689,0001.2750.1432.141
2019-05-02114.09115.13116.22113.97004,532,2001.280.1462.124
2019-05-01115.72113.98116.56113.9003,335,8001.2820.1312.129
2019-04-30114.56115.49116.02114.35004,533,2001.2790.1312.147
2019-04-29114.42114.39115.01113.7003,407,6001.2790.1312.094
2019-04-26113.7114.89114.92113.02003,582,6001.2790.1352.136
2019-04-25115.5114.85116.07113.36005,315,4001.2810.142.106
2019-04-24112.72116.08116.95112.570014,483,9001.280.1432.031
2019-04-23113.11114.07114.22112.25007,547,4001.2840.1352.086
2019-04-22112.26112.67112.87111.4003,691,2001.2840.1392.053
2019-04-18113.88113.22113.88112.85004,195,8001.2840.1362.087
2019-04-17114.65113.31115.51112.63006,227,5001.2840.1342.103
2019-04-16113.54114.06114.53113.34004,133,7001.2830.1342.148
2019-04-15114.3112.81115.04111.76004,265,1001.2840.132.095
2019-04-12113.48114.44114.71113.48004,881,1001.2820.1362.151
2019-04-11112.78112.6113.14111.87002,799,3001.280.1332.132
2019-04-10111.62112.64112.91111.29003,013,3001.2790.1342.106
2019-04-09112.28111.68112.4111004,648,2001.2790.1362.005
2019-04-08111.54112.94113.13111.07004,580,8001.2770.1352.052
2019-04-05111.55111.38111.86111.06003,318,3001.2760.1292.046
2019-04-04110.15110.99112110.13005,035,6001.2770.1352.033
2019-04-03109.66110.51111.89109.19007,036,7001.2770.1341.96
2019-04-02106.81108.09108.24106.03007,005,5001.2760.1271.914
2019-04-01105.85106.49106.8104.81005,349,8001.2760.1141.885
2019-03-29103.95103.97104.52103.27004,327,7001.270.1151.849
2019-03-28103.89102.83104.29101.58005,386,4001.2690.1161.848
2019-03-27106.24103.87106.67103.36004,797,2001.2720.121.895
2019-03-26106.13106.18106.59105.26003,085,5001.2660.1291.927
2019-03-25105.99104.99107.05104.15005,479,1001.2660.1281.888
2019-03-22109.5107.51110.18107.36003,773,5001.2640.1381.943
2019-03-21107.83109.99110.74107.77005,772,7001.2630.1381.965
2019-03-20107.96107.46108.7106.87003,829,4001.2570.1351.923
2019-03-19108.39107.84108.6107.38003,592,1001.2570.1361.998
2019-03-18107.87107.63108.94106.76004,408,9001.2570.1351.999
2019-03-15105.86108.54108.6105.850013,932,3001.260.1422.023
2019-03-14105.13104.98105.54103.87005,393,7001.2510.1281.997
2019-03-13105.04105.45106.14104.54003,911,1001.2510.1261.972
2019-03-12104.73104.41104.93103.66003,047,2001.2510.1311.882
2019-03-11103.07104.34104.78102.92003,319,8001.2520.1311.915
2019-03-08101.63102.78103.03101.3005,180,8001.2570.1291.872
2019-03-07102.77102.87103.62101.62005,431,0001.2570.1331.874
2019-03-06104.49103.33104.63103.17003,568,0001.260.1291.891
2019-03-05105.53104.46105.65104.41004,008,6001.2580.1331.937
2019-03-04105.33105.27105.99103.9003,278,5001.2570.1351.949
2019-03-01104.74104.64104.97103.68004,164,2001.260.1291.968
2019-02-28103.09103.68103.74102.73005,465,8001.260.131.929
2019-02-27104.31103.61104.31102.63004,395,8001.2610.1311.936
2019-02-26106.01105.14106.02104.71003,740,1001.260.1371.974
2019-02-25106.84106.04107.32105.69005,750,2001.2590.142
2019-02-22105.76105.18106.23104.54004,392,9001.2590.1341.982
2019-02-21104.85104.53105.61104.09003,933,5001.260.1321.983
2019-02-20105.58105.8106.31105.11003,692,8001.2570.1332.006
2019-02-19104.99105.15105.75104.5003,188,0001.2570.1292.006
2019-02-15105.69105.44105.73104.57003,604,3001.2580.1322.007
2019-02-14104.66104.85106.24104.32003,438,8001.2660.1382.002
2019-02-13104.67105.03105.98104.54005,965,2001.2660.1342.011
2019-02-12103.83104.33104.47103.65005,316,8001.2660.1362.019
2019-02-11102.63102.68103.36102.18004,553,0001.2680.1351.993
2019-02-08100.42102.48102.73100.11005,392,4001.2680.1332.027
2019-02-07103.02101.8103.49101.09007,045,7001.2680.1462.034
2019-02-06102.19104.37104.77101.99009,907,8001.2570.1512.126
2019-02-05100.18100.29100.3798.98006,372,2001.2650.142.053
2019-02-0499.9699.78100.3199.07005,761,2001.2660.1342.046
2019-02-0198.5699.97100.0498.27005,615,0001.2720.1282.018
2019-01-3199.0298.6899.7798.18008,272,3001.2710.1221.943
2019-01-3099.66100.11100.5998.190.7706,430,2001.290.1331.959
2019-01-29100.0598.59100.6598.55006,153,1001.2990.1381.94
2019-01-2899.199.88101.2998.98007,292,7001.2970.1481.957
2019-01-25100.02101.56102.0199.920011,041,7001.2920.152.006
2019-01-2495.2999.3199.7195.130014,260,3001.2850.1511.941
2019-01-2394.2392.8994.7192.220010,298,7001.2760.1191.742
2019-01-2295.7593.9895.7593.210011,068,6001.2790.1291.741
2019-01-1895.7596.7197.2595.27006,677,5001.2660.1491.837
2019-01-1793.594.8895.7593.24006,872,3001.2650.1481.816
2019-01-1695.0294.5295.4394.38004,559,5001.270.1421.811
2019-01-1594.3494.9795.3794004,690,8001.2720.1391.812
2019-01-1494.6693.795.1593.37005,060,1001.2750.1361.793
2019-01-1194.3895.996.3794.17004,738,8001.2680.1431.896
2019-01-1093.1595.0595.2792.87006,748,5001.2670.1461.833
2019-01-0992.4693.6193.8692.14006,909,4001.2640.1361.803
2019-01-0892.6691.8193.0390.49005,863,5001.2580.1271.75
2019-01-0790.2791.9292.6289.84005,023,9001.2730.1341.781
2019-01-0487.4890.3790.8387.03007,707,6001.2690.1261.733
2019-01-0389.3386.4690.2686.260011,667,5001.2710.1261.623
2019-01-0290.2391.8792.6589.94006,478,8001.1990.1391.759
2018-12-3191.9391.9292.5891.16004,113,2001.2010.1371.72
2018-12-2891.4991.2593.1490.54005,022,2001.2080.1371.704
2018-12-2788.8791.2591.3288.08005,882,3001.2080.1351.715
2018-12-2686.3890.4490.4985.31008,075,2001.2130.1351.699
2018-12-2487.5585.4188.0885.37005,621,6001.2510.1341.587
2018-12-2187.9887.9490.7787.420014,349,2001.2570.1281.651
2018-12-2088.2987.6388.8986.77009,235,0001.3390.1141.669
2018-12-1991.7788.0692.3287.1009,854,5001.3710.1031.698
2018-12-1890.3291.9693.3690.19007,675,5001.3090.1141.757
2018-12-1791.7189.4192.1588.98008,260,2001.2990.11.73
2018-12-1492.0891.6993.3791.66006,318,3001.2980.1051.79
2018-12-1393.6193.2393.9792.51003,647,5001.3210.0991.842
2018-12-1294.1593.294.7192.99004,945,0001.3210.1031.817
2018-12-1193.1591.9693.9791.92009,942,5001.3160.11.768
2018-12-1089.9291.2491.7889.46007,549,5001.3150.0941.722
2018-12-0794.0389.8694.3889.72008,837,8001.3080.0881.681
2018-12-0691.5494.6794.7191.12007,329,3001.1810.1091.794
2018-12-0498.0193.4998.3293.34007,487,1001.1860.1021.817
2018-12-0399.798.4199.7897.71007,828,5001.0280.1321.904
2018-11-3095.1197.1397.1794.28008,685,9001.0310.1291.877
2018-11-2995.3294.7795.7994.68005,938,0000.9940.1231.815
2018-11-2894.0695.5895.6192.58005,659,3000.9850.1331.833
2018-11-2792.8993.6594.3492.79005,044,7001.0350.131.813
2018-11-2693.7893.7594.0392.72004,687,4001.0480.1261.806
2018-11-2392.7792.5193.3892.49002,066,2001.1050.1251.784
2018-11-2195.0893.5195.3993.24006,437,7001.0860.1241.81
2018-11-2090.3894.295.2390.38008,230,2001.1260.1241.85
2018-11-1994.8492.0495.0591.97008,265,3001.5450.0711.789
2018-11-1693.9995.1895.4393.53006,767,0001.410.0861.845
2018-11-1591.9395.2995.7591.6007,689,0001.4190.0881.84
2018-11-1493.2192.1293.6491.47004,975,2001.2860.0911.765
2018-11-1391.5491.993.5591.34005,930,8001.350.0821.771
2018-11-1292.4590.9292.5490.53008,688,7001.3730.0751.774
2018-11-0995.4393.4895.4593.23006,256,4001.3540.0841.835
2018-11-0893.6395.7996.193.61005,948,3000.9070.1341.876
2018-11-0795.1394.5595.393.72005,525,7001.2560.0921.864
2018-11-0692.8794.4994.5992.41005,413,1004.325-0.1871.837
2018-11-0592.3293.0593.491.68006,189,4004.366-0.1821.816
2018-11-0295.0992.4795.2391.290010,088,0004.493-0.1831.798
2018-11-0190.8394.9495.3290.460010,972,50010.1351.85
2018-10-3191.4490.391.8590.230010,301,10010.1161.741
2018-10-3087.6390.4590.687.270.7708,734,300101.763
2018-10-2989.7786.9790.1885.37009,869,400101.679
2018-10-2686.587.3488.7984.770015,855,200101.74
2018-10-2588.9888.590.1587.570021,038,900101.808
2018-10-2489.9388.7493.5388.240025,121,700101.832
2018-10-2393.7296.6896.991.820013,925,900102.022
2018-10-2295.1496.1796.994.91006,881,500101.981
2018-10-1995.6294.7696.8593.840010,492,500101.912
2018-10-1897.899697.8995.24009,668,300101.953
2018-10-1799.2497.9399.597.39005,061,400101.998
2018-10-1696.7598.5298.7296.14005,894,100102.004
2018-10-1596.1595.8996.9195.12006,637,400101.973
2018-10-1298.897.4998.896.08006,889,100101.991
2018-10-1196.9295.9998.3895.490010,100,300101.967
2018-10-1096.9895.7198.0295.290011,243,700101.973
2018-10-0998.399.2199.4897.94006,041,500102.094
2018-10-0898.5898.399.4497.57007,458,500102.077
2018-10-05101.7999.61102.1698.14008,778,800102.071
2018-10-04103.5102.1103.7101.13005,846,500102.119
2018-10-03105.15104.33105.31103.59005,353,400102.149
2018-10-02103.43104.6105.94103.43004,718,400102.151
2018-10-01103.84103.91104.76103.61003,661,800102.129
2018-09-28103.4103.47103.64102.29004,556,400102.125
2018-09-27102.65103.47103.85102.34004,704,200102.131
2018-09-26103.66102.44104.37102.21006,478,600102.096
2018-09-25105.36103.72105.66103.01006,523,800102.125
2018-09-24105.13105.89106.39104.5003,531,200102.169
2018-09-21106.57106.13106.95105.640010,923,900102.164
2018-09-20104.04104.63105.1103.96005,562,500102.13
2018-09-19101.38103.55103.68101.36006,588,900102.092
2018-09-18100.33101.18102.12100.26005,654,900102.038
2018-09-17101.54100.01101.9199.67005,598,300102.019
2018-09-14102.19101.61103.35101.39006,485,000102.066
2018-09-13101.41101.96103.12100.88006,311,100102.081
2018-09-12101.26100.82101.2698.610010,182,300102.075
2018-09-11104.21102.28104.3102.14008,165,600102.098


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC