The closing price for Texas Instruments (TXN) in 2008 was $10.08, on December 31, 2008. It was down 52.2% for the year. The latest price is $206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.83 | $10.21 | $9.77 | $10.08 | 13,453,400 |
December 30 2008 | $9.55 | $9.89 | $9.47 | $9.85 | 14,589,800 |
December 29 2008 | $9.29 | $9.55 | $9.26 | $9.53 | 10,322,400 |
December 26 2008 | $9.39 | $9.39 | $9.23 | $9.32 | 3,387,400 |
December 24 2008 | $9.42 | $9.42 | $9.24 | $9.39 | 3,520,200 |
December 23 2008 | $9.69 | $9.70 | $9.19 | $9.26 | 9,444,400 |
December 22 2008 | $9.72 | $9.78 | $9.33 | $9.55 | 8,122,500 |
December 19 2008 | $9.81 | $10.00 | $9.71 | $9.79 | 16,725,900 |
December 18 2008 | $10.33 | $10.39 | $9.67 | $9.78 | 16,590,700 |
December 17 2008 | $10.36 | $10.72 | $10.16 | $10.55 | 14,059,600 |
December 16 2008 | $10.15 | $10.64 | $9.98 | $10.58 | 17,939,700 |
December 15 2008 | $10.13 | $10.33 | $9.78 | $10.05 | 11,404,600 |
December 12 2008 | $9.62 | $10.18 | $9.46 | $10.13 | 16,684,700 |
December 11 2008 | $10.16 | $10.28 | $9.68 | $9.83 | 15,936,700 |
December 10 2008 | $9.99 | $10.63 | $9.87 | $10.22 | 17,628,800 |
December 09 2008 | $9.34 | $10.48 | $9.29 | $10.10 | 34,561,000 |
December 08 2008 | $9.67 | $9.90 | $9.48 | $9.63 | 18,263,300 |
December 05 2008 | $9.10 | $9.52 | $8.69 | $9.46 | 19,828,900 |
December 04 2008 | $9.75 | $9.89 | $9.31 | $9.40 | 16,746,600 |
December 03 2008 | $9.22 | $9.93 | $9.22 | $9.91 | 17,477,600 |
December 02 2008 | $9.24 | $9.54 | $8.99 | $9.51 | 17,494,600 |
December 01 2008 | $9.90 | $9.92 | $9.10 | $9.10 | 15,318,700 |
November 28 2008 | $10.00 | $10.32 | $9.97 | $10.11 | 5,333,300 |
November 26 2008 | $9.29 | $10.12 | $9.18 | $10.08 | 15,029,200 |
November 25 2008 | $9.99 | $10.13 | $9.34 | $9.47 | 18,984,900 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
