The closing price for Texas Instruments (TXN) in 2022 was $149.88, on December 30, 2022. It was down 10% for the year. The latest price is $215.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $148.49 | $150.03 | $147.15 | $149.88 | 3,249,000 |
December 29 2022 | $148.10 | $150.62 | $147.70 | $149.70 | 4,081,600 |
December 28 2022 | $148.42 | $149.82 | $145.90 | $146.22 | 2,998,600 |
December 27 2022 | $148.46 | $149.31 | $146.93 | $148.57 | 3,535,600 |
December 23 2022 | $147.89 | $149.50 | $147.21 | $149.12 | 2,597,000 |
December 22 2022 | $150.65 | $151.06 | $146.50 | $149.41 | 7,188,700 |
December 21 2022 | $151.49 | $153.23 | $151.04 | $153.06 | 3,632,100 |
December 20 2022 | $151.19 | $152.20 | $150.33 | $150.67 | 3,777,600 |
December 19 2022 | $153.88 | $154.10 | $150.63 | $152.05 | 4,507,000 |
December 16 2022 | $153.31 | $154.26 | $151.93 | $153.81 | 10,423,600 |
December 15 2022 | $157.42 | $158.32 | $153.39 | $154.22 | 6,007,300 |
December 14 2022 | $160.35 | $163.11 | $157.97 | $159.50 | 5,114,600 |
December 13 2022 | $165.22 | $166.09 | $159.54 | $161.02 | 6,951,000 |
December 12 2022 | $157.94 | $161.08 | $156.86 | $161.00 | 5,347,000 |
December 09 2022 | $159.62 | $160.18 | $157.95 | $158.08 | 3,966,700 |
December 08 2022 | $157.63 | $160.13 | $156.80 | $159.99 | 3,902,700 |
December 07 2022 | $156.51 | $158.78 | $156.26 | $157.62 | 3,242,800 |
December 06 2022 | $161.60 | $161.62 | $157.10 | $158.15 | 4,417,900 |
December 05 2022 | $160.33 | $162.05 | $159.06 | $160.92 | 4,875,300 |
December 02 2022 | $158.88 | $161.46 | $157.37 | $161.16 | 3,822,900 |
December 01 2022 | $163.32 | $163.76 | $159.85 | $161.02 | 5,479,900 |
November 30 2022 | $157.27 | $163.75 | $155.10 | $163.70 | 9,780,300 |
November 29 2022 | $157.52 | $158.17 | $155.40 | $156.92 | 3,134,000 |
November 28 2022 | $159.40 | $159.69 | $156.37 | $156.94 | 5,358,800 |
November 25 2022 | $162.61 | $162.64 | $160.59 | $160.63 | 1,586,400 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
