The closing price for Texas Instruments (TXN) in March 2006 was $20.49, on March 31, 2006. It was up 7.2% for the month. The latest price is $202.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $20.69 | $20.84 | $20.24 | $20.49 | 13,431,000 |
March 30 2006 | $20.75 | $21.03 | $20.58 | $20.88 | 21,189,100 |
March 29 2006 | $19.59 | $20.34 | $19.53 | $20.19 | 12,603,800 |
March 28 2006 | $19.81 | $20.09 | $19.45 | $19.53 | 11,773,900 |
March 27 2006 | $19.50 | $19.91 | $19.47 | $19.74 | 9,662,100 |
March 24 2006 | $19.22 | $19.64 | $19.03 | $19.50 | 12,147,300 |
March 23 2006 | $18.98 | $19.33 | $18.96 | $19.22 | 12,659,800 |
March 22 2006 | $18.91 | $19.40 | $18.91 | $18.94 | 12,214,900 |
March 21 2006 | $19.02 | $19.50 | $18.98 | $19.03 | 12,013,100 |
March 20 2006 | $19.05 | $19.28 | $18.94 | $19.01 | 9,035,500 |
March 17 2006 | $19.05 | $19.24 | $18.81 | $19.05 | 14,430,000 |
March 16 2006 | $19.63 | $19.63 | $19.03 | $19.03 | 14,271,000 |
March 15 2006 | $19.70 | $20.07 | $19.52 | $19.74 | 12,694,200 |
March 14 2006 | $19.34 | $19.72 | $19.33 | $19.70 | 11,223,900 |
March 13 2006 | $19.48 | $19.81 | $19.42 | $19.50 | 8,196,800 |
March 10 2006 | $19.55 | $19.80 | $19.32 | $19.42 | 10,516,100 |
March 09 2006 | $19.79 | $19.96 | $19.44 | $19.45 | 13,816,100 |
March 08 2006 | $19.72 | $19.92 | $19.54 | $19.78 | 13,742,900 |
March 07 2006 | $19.66 | $19.87 | $19.40 | $19.73 | 22,646,500 |
March 06 2006 | $20.52 | $20.76 | $20.14 | $20.40 | 14,266,300 |
March 03 2006 | $20.32 | $20.77 | $20.22 | $20.38 | 16,163,800 |
March 02 2006 | $20.20 | $20.73 | $20.11 | $20.42 | 21,858,000 |
March 01 2006 | $19.12 | $20.54 | $19.12 | $20.31 | 35,036,200 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
