The closing price for Texas Instruments (TXN) in March 2006 was $20.08, on March 31, 2006. It was up 7.2% for the month. The latest price is $285.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $20.27 | $20.42 | $19.83 | $20.08 | 13,431,000 |
March 30 2006 | $20.33 | $20.60 | $20.16 | $20.46 | 21,189,100 |
March 29 2006 | $19.19 | $19.92 | $19.14 | $19.78 | 12,603,800 |
March 28 2006 | $19.40 | $19.68 | $19.05 | $19.14 | 11,773,900 |
March 27 2006 | $19.10 | $19.51 | $19.08 | $19.34 | 9,662,100 |
March 24 2006 | $18.83 | $19.24 | $18.64 | $19.10 | 12,147,300 |
March 23 2006 | $18.59 | $18.94 | $18.58 | $18.83 | 12,659,800 |
March 22 2006 | $18.53 | $19.00 | $18.53 | $18.56 | 12,214,900 |
March 21 2006 | $18.63 | $19.11 | $18.59 | $18.64 | 12,013,100 |
March 20 2006 | $18.67 | $18.88 | $18.56 | $18.63 | 9,035,500 |
March 17 2006 | $18.67 | $18.85 | $18.43 | $18.67 | 14,430,000 |
March 16 2006 | $19.23 | $19.23 | $18.64 | $18.64 | 14,271,000 |
March 15 2006 | $19.31 | $19.66 | $19.13 | $19.34 | 12,694,200 |
March 14 2006 | $18.95 | $19.32 | $18.94 | $19.31 | 11,223,900 |
March 13 2006 | $19.09 | $19.40 | $19.03 | $19.10 | 8,196,800 |
March 10 2006 | $19.15 | $19.40 | $18.93 | $19.03 | 10,516,100 |
March 09 2006 | $19.39 | $19.56 | $19.05 | $19.06 | 13,816,100 |
March 08 2006 | $19.32 | $19.52 | $19.14 | $19.38 | 13,742,900 |
March 07 2006 | $19.26 | $19.47 | $19.00 | $19.33 | 22,646,500 |
March 06 2006 | $20.11 | $20.34 | $19.73 | $19.99 | 14,266,300 |
March 03 2006 | $19.91 | $20.35 | $19.81 | $19.97 | 16,163,800 |
March 02 2006 | $19.79 | $20.31 | $19.70 | $20.00 | 21,858,000 |
March 01 2006 | $18.73 | $20.12 | $18.73 | $19.90 | 35,036,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.