The closing price for Texas Instruments (TXN) in 2006 was $18.24, on December 29, 2006. It was down 10.1% for the year. The latest price is $202.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $18.36 | $18.45 | $18.22 | $18.24 | 7,686,000 |
December 28 2006 | $18.23 | $18.41 | $18.23 | $18.37 | 8,912,900 |
December 27 2006 | $18.14 | $18.39 | $18.14 | $18.34 | 11,730,800 |
December 26 2006 | $18.05 | $18.32 | $18.00 | $18.11 | 8,777,600 |
December 22 2006 | $18.23 | $18.31 | $18.05 | $18.08 | 14,316,100 |
December 21 2006 | $18.39 | $18.53 | $18.18 | $18.21 | 17,589,500 |
December 20 2006 | $18.36 | $18.49 | $18.27 | $18.42 | 18,471,000 |
December 19 2006 | $18.56 | $18.65 | $18.11 | $18.28 | 27,675,500 |
December 18 2006 | $18.81 | $19.01 | $18.44 | $18.76 | 15,027,300 |
December 15 2006 | $19.58 | $19.58 | $18.67 | $18.79 | 26,890,400 |
December 14 2006 | $18.56 | $18.97 | $18.53 | $18.95 | 20,491,400 |
December 13 2006 | $18.93 | $18.96 | $18.53 | $18.63 | 19,589,900 |
December 12 2006 | $18.71 | $18.89 | $18.44 | $18.85 | 35,069,300 |
December 11 2006 | $18.61 | $18.91 | $18.48 | $18.55 | 17,061,700 |
December 08 2006 | $18.73 | $18.82 | $18.53 | $18.61 | 14,469,400 |
December 07 2006 | $19.12 | $19.19 | $18.80 | $18.84 | 15,198,700 |
December 06 2006 | $18.88 | $19.06 | $18.70 | $19.04 | 14,670,100 |
December 05 2006 | $18.89 | $19.05 | $18.73 | $18.80 | 12,840,600 |
December 04 2006 | $18.55 | $18.92 | $18.36 | $18.77 | 14,552,700 |
December 01 2006 | $18.65 | $18.75 | $18.09 | $18.44 | 21,440,900 |
November 30 2006 | $18.54 | $18.88 | $18.29 | $18.71 | 18,507,200 |
November 29 2006 | $18.84 | $18.88 | $18.36 | $18.48 | 13,079,600 |
November 28 2006 | $18.49 | $18.71 | $18.36 | $18.69 | 16,370,600 |
November 27 2006 | $18.99 | $19.10 | $18.55 | $18.60 | 14,641,700 |
November 24 2006 | $18.99 | $19.20 | $18.96 | $19.01 | 4,060,500 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
