The closing price for Texas Instruments (TXN) in 2005 was $20.04, on December 30, 2005. It was up 29.2% for the year. The latest price is $178.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $20.15 | $20.22 | $19.95 | $20.04 | 5,110,000 |
December 29 2005 | $20.42 | $20.54 | $20.24 | $20.25 | 5,406,100 |
December 28 2005 | $20.24 | $20.47 | $20.16 | $20.44 | 5,954,100 |
December 27 2005 | $20.69 | $20.78 | $20.11 | $20.20 | 6,405,600 |
December 23 2005 | $20.50 | $20.81 | $20.47 | $20.58 | 6,554,000 |
December 22 2005 | $19.95 | $20.53 | $19.95 | $20.45 | 8,838,700 |
December 21 2005 | $20.02 | $20.25 | $19.91 | $20.04 | 7,526,700 |
December 20 2005 | $20.06 | $20.40 | $19.87 | $19.90 | 12,669,700 |
December 19 2005 | $20.51 | $20.62 | $19.97 | $20.02 | 10,343,400 |
December 16 2005 | $20.96 | $20.99 | $20.66 | $20.67 | 9,372,500 |
December 15 2005 | $21.14 | $21.22 | $20.69 | $20.80 | 7,884,800 |
December 14 2005 | $20.92 | $21.25 | $20.90 | $21.07 | 8,172,300 |
December 13 2005 | $20.89 | $21.15 | $20.79 | $20.94 | 8,690,700 |
December 12 2005 | $20.97 | $21.09 | $20.85 | $20.98 | 7,252,100 |
December 09 2005 | $20.62 | $21.04 | $20.40 | $20.85 | 15,605,000 |
December 08 2005 | $21.19 | $21.30 | $20.15 | $20.39 | 22,799,200 |
December 07 2005 | $20.87 | $21.18 | $20.67 | $20.97 | 15,879,300 |
December 06 2005 | $21.00 | $21.24 | $20.75 | $20.80 | 11,817,700 |
December 05 2005 | $21.12 | $21.23 | $20.71 | $20.75 | 17,422,200 |
December 02 2005 | $21.15 | $21.43 | $20.99 | $21.32 | 14,722,400 |
December 01 2005 | $20.44 | $21.22 | $20.44 | $21.15 | 15,550,300 |
November 30 2005 | $20.00 | $20.32 | $19.80 | $20.30 | 11,680,100 |
November 29 2005 | $20.15 | $20.53 | $19.90 | $19.91 | 10,039,900 |
November 28 2005 | $20.15 | $20.19 | $19.86 | $20.00 | 9,123,400 |
November 25 2005 | $20.05 | $20.33 | $20.04 | $20.10 | 3,847,000 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
