The closing price for Texas Instruments (TXN) in 2021 was $166.27, on December 31, 2021. It was up 17.2% for the year. The latest price is $215.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $167.10 | $167.62 | $166.09 | $166.27 | 2,813,900 |
December 30 2021 | $168.39 | $169.27 | $166.75 | $167.10 | 2,109,200 |
December 29 2021 | $168.85 | $170.51 | $168.29 | $168.33 | 2,754,900 |
December 28 2021 | $170.09 | $170.14 | $167.95 | $168.59 | 2,806,900 |
December 27 2021 | $165.93 | $169.34 | $165.92 | $169.24 | 3,405,600 |
December 23 2021 | $165.18 | $166.68 | $164.97 | $165.33 | 3,266,500 |
December 22 2021 | $164.08 | $164.98 | $162.47 | $164.91 | 3,375,500 |
December 21 2021 | $165.35 | $165.40 | $162.54 | $164.42 | 6,089,400 |
December 20 2021 | $162.02 | $163.26 | $161.24 | $162.54 | 4,474,300 |
December 17 2021 | $165.31 | $167.07 | $163.76 | $164.35 | 8,427,700 |
December 16 2021 | $171.15 | $171.35 | $165.61 | $166.07 | 5,452,300 |
December 15 2021 | $169.38 | $170.89 | $165.74 | $170.65 | 6,342,000 |
December 14 2021 | $168.47 | $169.10 | $166.00 | $167.86 | 6,130,400 |
December 13 2021 | $173.00 | $173.57 | $170.19 | $170.48 | 6,178,300 |
December 10 2021 | $172.93 | $173.23 | $170.10 | $172.91 | 3,264,200 |
December 09 2021 | $172.53 | $173.71 | $170.49 | $170.62 | 3,626,700 |
December 08 2021 | $175.12 | $175.12 | $171.03 | $173.26 | 4,255,900 |
December 07 2021 | $173.27 | $176.32 | $172.85 | $175.59 | 5,815,600 |
December 06 2021 | $172.18 | $172.25 | $167.41 | $171.69 | 4,084,600 |
December 03 2021 | $171.70 | $172.94 | $169.10 | $170.60 | 4,901,000 |
December 02 2021 | $168.02 | $171.95 | $167.62 | $170.78 | 4,236,700 |
December 01 2021 | $172.67 | $176.35 | $169.06 | $169.17 | 7,279,100 |
November 30 2021 | $170.54 | $171.77 | $168.50 | $169.71 | 8,775,600 |
November 29 2021 | $168.56 | $171.79 | $167.45 | $171.48 | 4,576,200 |
November 26 2021 | $167.50 | $169.84 | $165.30 | $166.08 | 3,324,900 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
