On January 31, 2006, Texas Instruments (TXN) had a market capitalization of $29.2B, based on 1.62B shares at a price of $18.07.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
January 31 2006 | $18.07 | 17,764,900 | 1,618,000,000 | $29,245,026,400.00 |
January 30 2006 | $18.58 | 19,448,400 | 1,618,000,000 | $30,065,352,400.00 |
January 27 2006 | $18.69 | 17,204,600 | 1,618,000,000 | $30,245,435,800.00 |
January 26 2006 | $18.63 | 22,720,900 | 1,618,000,000 | $30,145,443,400.00 |
January 25 2006 | $18.46 | 32,314,500 | 1,618,000,000 | $29,875,561,000.00 |
January 24 2006 | $18.96 | 26,164,600 | 1,618,000,000 | $30,675,176,600.00 |
January 23 2006 | $19.58 | 17,147,200 | 1,618,000,000 | $31,684,646,800.00 |
January 20 2006 | $19.56 | 18,183,100 | 1,618,000,000 | $31,644,682,200.00 |
January 19 2006 | $20.08 | 10,463,100 | 1,618,000,000 | $32,484,262,400.00 |
January 18 2006 | $19.83 | 15,061,500 | 1,618,000,000 | $32,084,454,600.00 |
January 17 2006 | $19.92 | 13,222,600 | 1,618,000,000 | $32,224,411,600.00 |
January 13 2006 | $20.40 | 12,464,900 | 1,618,000,000 | $33,013,995,600.00 |
January 12 2006 | $20.61 | 12,141,800 | 1,618,000,000 | $33,353,937,400.00 |
January 11 2006 | $20.88 | 11,646,300 | 1,618,000,000 | $33,783,678,200.00 |
January 10 2006 | $20.90 | 11,397,400 | 1,618,000,000 | $33,823,642,800.00 |
January 09 2006 | $21.11 | 13,725,700 | 1,618,000,000 | $34,163,422,800.00 |
January 06 2006 | $21.28 | 11,894,300 | 1,618,000,000 | $34,433,305,200.00 |
January 05 2006 | $21.09 | 12,507,300 | 1,618,000,000 | $34,123,458,200.00 |
January 04 2006 | $20.72 | 11,645,500 | 1,618,000,000 | $33,523,827,400.00 |
January 03 2006 | $20.53 | 12,321,100 | 1,618,000,000 | $33,224,012,000.00 |