On December 30, 2005, Texas Instruments (TXN) had a market capitalization of $32.8B, based on 1.64B shares at a price of $20.04.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $20.04 | 5,110,000 | 1,638,000,000 | $32,828,468,400.00 |
December 29 2005 | $20.25 | 5,406,100 | 1,638,000,000 | $33,176,543,400.00 |
December 28 2005 | $20.44 | 5,954,100 | 1,638,000,000 | $33,483,668,400.00 |
December 27 2005 | $20.20 | 6,405,600 | 1,638,000,000 | $33,084,487,800.00 |
December 23 2005 | $20.58 | 6,554,000 | 1,638,000,000 | $33,708,893,400.00 |
December 22 2005 | $20.45 | 8,838,700 | 1,638,000,000 | $33,493,824,000.00 |
December 21 2005 | $20.04 | 7,526,700 | 1,638,000,000 | $32,828,468,400.00 |
December 20 2005 | $19.90 | 12,669,700 | 1,638,000,000 | $32,593,087,800.00 |
December 19 2005 | $20.02 | 10,343,400 | 1,638,000,000 | $32,787,518,400.00 |
December 16 2005 | $20.67 | 9,372,500 | 1,638,000,000 | $33,852,218,400.00 |
December 15 2005 | $20.80 | 7,884,800 | 1,638,000,000 | $34,077,279,600.00 |
December 14 2005 | $21.07 | 8,172,300 | 1,638,000,000 | $34,507,254,600.00 |
December 13 2005 | $20.94 | 8,690,700 | 1,638,000,000 | $34,302,504,600.00 |
December 12 2005 | $20.98 | 7,252,100 | 1,638,000,000 | $34,363,929,600.00 |
December 09 2005 | $20.85 | 15,605,000 | 1,638,000,000 | $34,159,179,600.00 |
December 08 2005 | $20.39 | 22,799,200 | 1,638,000,000 | $33,401,768,400.00 |
December 07 2005 | $20.97 | 15,879,300 | 1,638,000,000 | $34,353,774,000.00 |
December 06 2005 | $20.80 | 11,817,700 | 1,638,000,000 | $34,077,279,600.00 |
December 05 2005 | $20.75 | 17,422,200 | 1,638,000,000 | $33,995,543,400.00 |
December 02 2005 | $21.32 | 14,722,400 | 1,638,000,000 | $34,916,754,600.00 |
December 01 2005 | $21.15 | 15,550,300 | 1,638,000,000 | $34,650,579,600.00 |
November 30 2005 | $20.30 | 11,680,100 | 1,638,000,000 | $33,248,124,000.00 |
November 29 2005 | $19.91 | 10,039,900 | 1,638,000,000 | $32,613,562,800.00 |
November 28 2005 | $20.00 | 9,123,400 | 1,638,000,000 | $32,756,887,800.00 |
November 25 2005 | $20.10 | 3,847,000 | 1,638,000,000 | $32,920,687,800.00 |
