The closing price for Texas Instruments (TXN) in 2007 was $21.34, on December 31, 2007. It was up 15.7% for the year. The latest price is $205.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $21.32 | $21.61 | $21.20 | $21.34 | 6,175,700 |
December 28 2007 | $21.35 | $21.56 | $21.22 | $21.39 | 7,299,300 |
December 27 2007 | $21.78 | $21.82 | $21.43 | $21.49 | 6,684,900 |
December 26 2007 | $21.70 | $21.98 | $21.65 | $21.78 | 6,109,100 |
December 24 2007 | $21.58 | $21.88 | $21.58 | $21.80 | 4,783,800 |
December 21 2007 | $21.62 | $21.70 | $21.47 | $21.59 | 11,979,600 |
December 20 2007 | $21.22 | $21.41 | $21.08 | $21.37 | 8,443,100 |
December 19 2007 | $21.08 | $21.71 | $21.02 | $21.11 | 8,099,100 |
December 18 2007 | $21.40 | $21.51 | $20.97 | $21.22 | 10,437,300 |
December 17 2007 | $21.24 | $21.37 | $21.07 | $21.22 | 9,686,600 |
December 14 2007 | $21.21 | $21.56 | $21.21 | $21.27 | 9,187,800 |
December 13 2007 | $21.17 | $21.57 | $21.13 | $21.39 | 10,686,500 |
December 12 2007 | $21.27 | $21.71 | $21.12 | $21.32 | 15,434,300 |
December 11 2007 | $21.77 | $22.10 | $20.99 | $21.04 | 21,772,800 |
December 10 2007 | $20.77 | $20.95 | $20.54 | $20.87 | 15,505,000 |
December 07 2007 | $20.69 | $21.09 | $20.62 | $20.75 | 13,252,900 |
December 06 2007 | $20.68 | $20.76 | $20.46 | $20.62 | 11,136,800 |
December 05 2007 | $20.40 | $20.84 | $20.33 | $20.69 | 15,144,900 |
December 04 2007 | $20.03 | $20.47 | $19.92 | $20.25 | 10,157,100 |
December 03 2007 | $20.17 | $20.55 | $20.05 | $20.17 | 8,786,000 |
November 30 2007 | $20.56 | $20.62 | $20.03 | $20.17 | 13,214,300 |
November 29 2007 | $20.26 | $20.53 | $20.23 | $20.35 | 9,951,900 |
November 28 2007 | $19.86 | $20.61 | $19.84 | $20.37 | 15,797,600 |
November 27 2007 | $19.49 | $19.77 | $19.33 | $19.62 | 11,474,600 |
November 26 2007 | $19.79 | $20.00 | $19.41 | $19.43 | 10,396,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
