TEXAS INSTRS INC

Ticker: TXN CUSIP: 882508104 Class: COM

CAPE COD FIVE CENTS SAVINGS BANK's Holding History (CIK: 0001054646)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,205 Value ($000) $2,108 Avg Close $170.73 Range $152.73 - $184.76

Q3 2025

Shares 10,205 Value ($000) $2,108 Avg Close $193.30 Range $172.47 - $218.15

Q2 2025

Shares 10,205 Value ($000) $2,108 Avg Close $174.27 Range $136.55 - $205.05

Q1 2025

Shares 10,205 Value ($000) $2,108 Avg Close $182.23 Range $167.91 - $200.75

Q4 2024

Shares 10,205 Value ($000) $2,108 Avg Close $193.15 Range $177.58 - $213.46

Q3 2024

Shares 10,205 Value ($000) $2,108 Avg Close $192.96 Range $173.27 - $206.55

Q2 2024

Shares 10,205 Value ($000) $1,985 Avg Close $176.15 Range $151.02 - $196.94

Q1 2024

Shares 10,205 Value ($000) $1,778 Avg Close $157.89 Range $147.56 - $168.71

Q4 2023

Shares 10,213 Value ($000) $1,741 Avg Close $145.50 Range $130.77 - $162.27

Q3 2023

Shares 20,426 Value ($000) $3,248 Avg Close $158.88 Range $145.47 - $174.32

Q2 2023

Shares 10,270 Value ($000) $1,849 Avg Close $159.07 Range $148.14 - $171.21

Q1 2023

Shares 10,270 Value ($000) $1,910 Avg Close $161.35 Range $148.46 - $171.32

Q4 2022

Shares 10,270 Value ($000) $1,697 Avg Close $151.91 Range $132.23 - $167.17

Q3 2022

Shares 10,352 Value ($000) $1,602 Avg Close $151.63 Range $130.00 - $168.48

Q2 2022

Shares 10,582 Value ($000) $1,626 Avg Close $150.98 Range $134.18 - $165.25

Q1 2022

Shares 10,682 Value ($000) $1,960 Avg Close $157.28 Range $143.94 - $171.03

Q4 2021

Shares 10,697 Value ($000) $2,016 Avg Close $170.14 Range $161.99 - $178.50

Q3 2021

Shares 10,753 Value ($000) $2,067 Avg Close $167.96 Range $160.58 - $177.32

Q2 2021

Shares 10,934 Value ($000) $2,103 Avg Close $164.21 Range $153.59 - $172.45

Q1 2021

Shares 11,186 Value ($000) $2,114 Avg Close $151.36 Range $139.47 - $166.23

Q4 2020

Shares 11,425 Value ($000) $1,875 Avg Close $134.60 Range $121.31 - $145.09

Q3 2020

Shares 11,485 Value ($000) $1,640 Avg Close $116.84 Range $106.65 - $127.80

Q2 2020

Shares 11,778 Value ($000) $1,496 Avg Close $99.52 Range $81.55 - $116.07

Q1 2020

Shares 13,425 Value ($000) $1,342 Avg Close $101.63 Range $79.02 - $114.36

Q4 2019

Shares 13,915 Value ($000) $1,785 Avg Close $103.75 Range $96.57 - $110.58

Q3 2019

Shares 16,045 Value ($000) $2,074 Avg Close $102.86 Range $95.10 - $109.51

Q2 2019

Shares 17,175 Value ($000) $1,971 Avg Close $92.76 Range $84.46 - $98.56

Q1 2019

Shares 30,481 Value ($000) $3,234 Avg Close $85.38 Range $72.70 - $93.33

Q4 2018

Shares 29,550 Value ($000) $2,793 Avg Close $79.11 Range $71.44 - $89.28

Q3 2018

Shares 27,508 Value ($000) $2,952 Avg Close $90.24 Range $83.11 - $94.78

Q2 2018

Shares 28,093 Value ($000) $3,097 Avg Close $87.28 Range $78.25 - $95.77

Q1 2018

Shares 26,353 Value ($000) $2,738 Avg Close $86.84 Range $77.93 - $96.48

Q4 2017

Shares 11,945 Value ($000) $1,248 Avg Close $77.65 Range $70.91 - $84.16

Q3 2017

Shares 11,745 Value ($000) $1,053 Avg Close $65.19 Range $60.12 - $71.37

Q2 2017

Shares 11,545 Value ($000) $888 Avg Close $63.16 Range $59.91 - $66.80

Q1 2017

Shares 11,545 Value ($000) $930 Avg Close $60.64 Range $56.48 - $64.66

Q4 2016

Shares 12,545 Value ($000) $915 Avg Close $55.48 Range $51.88 - $58.64

Q3 2016

Shares 12,545 Value ($000) $880 Avg Close $52.67 Range $46.53 - $55.85

Q2 2016

Shares 13,075 Value ($000) $819 Avg Close $45.66 Range $43.24 - $48.72

Q1 2016

Shares 12,325 Value ($000) $708 Avg Close $40.51 Range $35.46 - $44.95

Q4 2015

Shares 13,595 Value ($000) $745 Avg Close $42.28 Range $35.53 - $44.99

Q3 2015

Shares 13,915 Value ($000) $689 Avg Close $36.73 Range $32.79 - $39.55

Q2 2015

Shares 14,568 Value ($000) $750 Avg Close $41.25 Range $38.42 - $43.82

Q1 2015

Shares 15,318 Value ($000) $876 Avg Close $41.73 Range $38.26 - $44.65

Q4 2014

Shares 15,568 Value ($000) $832 Avg Close $37.35 Range $30.46 - $41.42

Q3 2014

Shares 15,410 Value ($000) $735 Avg Close $35.14 Range $33.49 - $36.26

Q2 2014

Shares 15,250 Value ($000) $729 Avg Close $34.00 Range $32.30 - $36.09

Q1 2014

Shares 15,250 Value ($000) $719 Avg Close $31.94 Range $29.24 - $34.55

Q4 2013

Shares 14,170 Value ($000) $622 Avg Close $30.07 Range $27.82 - $31.75

Q3 2013

Shares 13,670 Value ($000) $551 Avg Close $27.71 Range $24.70 - $29.26

Q2 2013

Shares 13,670 Value ($000) $476 Avg Close $25.31 Range $23.63 - $26.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,205	$2,108	$170.73	$152.73 - $184.76
Q3 2025	10,205	$2,108	$193.30	$172.47 - $218.15
Q2 2025	10,205	$2,108	$174.27	$136.55 - $205.05
Q1 2025	10,205	$2,108	$182.23	$167.91 - $200.75
Q4 2024	10,205	$2,108	$193.15	$177.58 - $213.46
Q3 2024	10,205	$2,108	$192.96	$173.27 - $206.55
Q2 2024	10,205	$1,985	$176.15	$151.02 - $196.94
Q1 2024	10,205	$1,778	$157.89	$147.56 - $168.71
Q4 2023	10,213	$1,741	$145.50	$130.77 - $162.27
Q3 2023	20,426	$3,248	$158.88	$145.47 - $174.32
Q2 2023	10,270	$1,849	$159.07	$148.14 - $171.21
Q1 2023	10,270	$1,910	$161.35	$148.46 - $171.32
Q4 2022	10,270	$1,697	$151.91	$132.23 - $167.17
Q3 2022	10,352	$1,602	$151.63	$130.00 - $168.48
Q2 2022	10,582	$1,626	$150.98	$134.18 - $165.25
Q1 2022	10,682	$1,960	$157.28	$143.94 - $171.03
Q4 2021	10,697	$2,016	$170.14	$161.99 - $178.50
Q3 2021	10,753	$2,067	$167.96	$160.58 - $177.32
Q2 2021	10,934	$2,103	$164.21	$153.59 - $172.45
Q1 2021	11,186	$2,114	$151.36	$139.47 - $166.23
Q4 2020	11,425	$1,875	$134.60	$121.31 - $145.09
Q3 2020	11,485	$1,640	$116.84	$106.65 - $127.80
Q2 2020	11,778	$1,496	$99.52	$81.55 - $116.07
Q1 2020	13,425	$1,342	$101.63	$79.02 - $114.36
Q4 2019	13,915	$1,785	$103.75	$96.57 - $110.58
Q3 2019	16,045	$2,074	$102.86	$95.10 - $109.51
Q2 2019	17,175	$1,971	$92.76	$84.46 - $98.56
Q1 2019	30,481	$3,234	$85.38	$72.70 - $93.33
Q4 2018	29,550	$2,793	$79.11	$71.44 - $89.28
Q3 2018	27,508	$2,952	$90.24	$83.11 - $94.78
Q2 2018	28,093	$3,097	$87.28	$78.25 - $95.77
Q1 2018	26,353	$2,738	$86.84	$77.93 - $96.48
Q4 2017	11,945	$1,248	$77.65	$70.91 - $84.16
Q3 2017	11,745	$1,053	$65.19	$60.12 - $71.37
Q2 2017	11,545	$888	$63.16	$59.91 - $66.80
Q1 2017	11,545	$930	$60.64	$56.48 - $64.66
Q4 2016	12,545	$915	$55.48	$51.88 - $58.64
Q3 2016	12,545	$880	$52.67	$46.53 - $55.85
Q2 2016	13,075	$819	$45.66	$43.24 - $48.72
Q1 2016	12,325	$708	$40.51	$35.46 - $44.95
Q4 2015	13,595	$745	$42.28	$35.53 - $44.99
Q3 2015	13,915	$689	$36.73	$32.79 - $39.55
Q2 2015	14,568	$750	$41.25	$38.42 - $43.82
Q1 2015	15,318	$876	$41.73	$38.26 - $44.65
Q4 2014	15,568	$832	$37.35	$30.46 - $41.42
Q3 2014	15,410	$735	$35.14	$33.49 - $36.26
Q2 2014	15,250	$729	$34.00	$32.30 - $36.09
Q1 2014	15,250	$719	$31.94	$29.24 - $34.55
Q4 2013	14,170	$622	$30.07	$27.82 - $31.75
Q3 2013	13,670	$551	$27.71	$24.70 - $29.26
Q2 2013	13,670	$476	$25.31	$23.63 - $26.51