The closing price for Texas Instruments (TXN) in 2005 was $20.22, on December 30, 2005. It was up 29.2% for the year. The latest price is $206.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $20.33 | $20.40 | $20.13 | $20.22 | 5,110,000 |
December 29 2005 | $20.60 | $20.72 | $20.42 | $20.44 | 5,406,100 |
December 28 2005 | $20.42 | $20.66 | $20.34 | $20.62 | 5,954,100 |
December 27 2005 | $20.87 | $20.96 | $20.29 | $20.38 | 6,405,600 |
December 23 2005 | $20.68 | $21.00 | $20.66 | $20.76 | 6,554,000 |
December 22 2005 | $20.13 | $20.71 | $20.13 | $20.63 | 8,838,700 |
December 21 2005 | $20.20 | $20.43 | $20.09 | $20.22 | 7,526,700 |
December 20 2005 | $20.24 | $20.59 | $20.04 | $20.08 | 12,669,700 |
December 19 2005 | $20.69 | $20.81 | $20.15 | $20.20 | 10,343,400 |
December 16 2005 | $21.15 | $21.17 | $20.84 | $20.85 | 9,372,500 |
December 15 2005 | $21.32 | $21.41 | $20.88 | $20.99 | 7,884,800 |
December 14 2005 | $21.11 | $21.44 | $21.08 | $21.25 | 8,172,300 |
December 13 2005 | $21.08 | $21.34 | $20.97 | $21.13 | 8,690,700 |
December 12 2005 | $21.15 | $21.28 | $21.04 | $21.17 | 7,252,100 |
December 09 2005 | $20.80 | $21.22 | $20.58 | $21.04 | 15,605,000 |
December 08 2005 | $21.37 | $21.49 | $20.33 | $20.57 | 22,799,200 |
December 07 2005 | $21.06 | $21.37 | $20.86 | $21.16 | 15,879,300 |
December 06 2005 | $21.19 | $21.43 | $20.93 | $20.99 | 11,817,700 |
December 05 2005 | $21.31 | $21.42 | $20.90 | $20.94 | 17,422,200 |
December 02 2005 | $21.34 | $21.62 | $21.18 | $21.51 | 14,722,400 |
December 01 2005 | $20.62 | $21.41 | $20.62 | $21.34 | 15,550,300 |
November 30 2005 | $20.18 | $20.50 | $19.97 | $20.48 | 11,680,100 |
November 29 2005 | $20.33 | $20.71 | $20.08 | $20.09 | 10,039,900 |
November 28 2005 | $20.33 | $20.37 | $20.04 | $20.18 | 9,123,400 |
November 25 2005 | $20.23 | $20.51 | $20.21 | $20.28 | 3,847,000 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
