The closing price for Texas Instruments (TXN) in 2021 was $168.85, on December 31, 2021. It was up 17.2% for the year. The latest price is $182.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $169.69 | $170.22 | $168.67 | $168.85 | 2,813,900 |
December 30 2021 | $171.00 | $171.89 | $169.33 | $169.69 | 2,109,200 |
December 29 2021 | $171.46 | $173.16 | $170.90 | $170.94 | 2,754,900 |
December 28 2021 | $172.73 | $172.78 | $170.56 | $171.20 | 2,806,900 |
December 27 2021 | $168.50 | $171.97 | $168.49 | $171.87 | 3,405,600 |
December 23 2021 | $167.75 | $169.27 | $167.53 | $167.89 | 3,266,500 |
December 22 2021 | $166.63 | $167.54 | $164.99 | $167.47 | 3,375,500 |
December 21 2021 | $167.92 | $167.97 | $165.06 | $166.97 | 6,089,400 |
December 20 2021 | $164.53 | $165.79 | $163.74 | $165.06 | 4,474,300 |
December 17 2021 | $167.87 | $169.66 | $166.30 | $166.90 | 8,427,700 |
December 16 2021 | $173.80 | $174.01 | $168.18 | $168.64 | 5,452,300 |
December 15 2021 | $172.01 | $173.54 | $168.31 | $173.30 | 6,342,000 |
December 14 2021 | $171.09 | $171.72 | $168.57 | $170.46 | 6,130,400 |
December 13 2021 | $175.68 | $176.26 | $172.83 | $173.12 | 6,178,300 |
December 10 2021 | $175.61 | $175.92 | $172.74 | $175.59 | 3,264,200 |
December 09 2021 | $175.21 | $176.40 | $173.13 | $173.27 | 3,626,700 |
December 08 2021 | $177.83 | $177.83 | $173.69 | $175.94 | 4,255,900 |
December 07 2021 | $175.95 | $179.05 | $175.53 | $178.31 | 5,815,600 |
December 06 2021 | $174.85 | $174.92 | $170.00 | $174.35 | 4,084,600 |
December 03 2021 | $174.37 | $175.62 | $171.72 | $173.25 | 4,901,000 |
December 02 2021 | $170.63 | $174.62 | $170.22 | $173.43 | 4,236,700 |
December 01 2021 | $175.35 | $179.09 | $171.68 | $171.80 | 7,279,100 |
November 30 2021 | $173.18 | $174.43 | $171.11 | $172.34 | 8,775,600 |
November 29 2021 | $171.18 | $174.46 | $170.05 | $174.14 | 4,576,200 |
November 26 2021 | $170.09 | $172.48 | $167.86 | $168.66 | 3,324,900 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
