The closing price for Texas Instruments (TXN) in 2013 was $32.13, on December 31, 2013. It was up 43.2% for the year. The latest price is $199.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $32.23 | $32.26 | $32.04 | $32.13 | 2,631,300 |
December 30 2013 | $31.83 | $32.13 | $31.82 | $32.12 | 2,445,700 |
December 27 2013 | $32.03 | $32.07 | $31.90 | $31.95 | 1,938,000 |
December 26 2013 | $31.84 | $31.94 | $31.79 | $31.90 | 1,960,100 |
December 24 2013 | $31.69 | $31.90 | $31.65 | $31.78 | 1,339,900 |
December 23 2013 | $31.46 | $31.76 | $31.39 | $31.73 | 3,908,600 |
December 20 2013 | $31.29 | $31.46 | $31.09 | $31.35 | 8,648,200 |
December 19 2013 | $31.54 | $31.54 | $30.94 | $31.07 | 4,910,200 |
December 18 2013 | $31.11 | $31.54 | $30.77 | $31.54 | 6,390,700 |
December 17 2013 | $30.92 | $31.18 | $30.90 | $31.05 | 3,570,500 |
December 16 2013 | $30.86 | $31.16 | $30.77 | $30.94 | 4,144,400 |
December 13 2013 | $31.21 | $31.30 | $30.67 | $30.70 | 5,596,000 |
December 12 2013 | $30.97 | $31.28 | $30.95 | $31.04 | 6,970,500 |
December 11 2013 | $31.79 | $31.83 | $31.30 | $31.33 | 4,169,600 |
December 10 2013 | $31.82 | $31.94 | $31.67 | $31.76 | 5,146,200 |
December 09 2013 | $31.94 | $31.95 | $31.70 | $31.89 | 5,121,700 |
December 06 2013 | $31.47 | $31.87 | $31.47 | $31.82 | 4,794,000 |
December 05 2013 | $31.08 | $31.27 | $31.02 | $31.22 | 4,486,700 |
December 04 2013 | $31.22 | $31.52 | $30.89 | $31.05 | 6,592,500 |
December 03 2013 | $31.19 | $31.42 | $31.02 | $31.35 | 6,318,700 |
December 02 2013 | $31.43 | $31.46 | $31.26 | $31.33 | 4,389,600 |
November 29 2013 | $31.19 | $31.52 | $31.11 | $31.46 | 3,756,400 |
November 27 2013 | $30.81 | $31.16 | $30.69 | $31.11 | 4,764,300 |
November 26 2013 | $31.16 | $31.35 | $31.14 | $31.24 | 4,181,000 |
November 25 2013 | $31.22 | $31.27 | $31.04 | $31.13 | 6,201,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
