The closing price for Texas Instruments (TXN) in 2017 was $83.45, on December 29, 2017. It was up 45.6% for the year. The latest price is $177.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $83.56 | $83.96 | $83.44 | $83.45 | 2,813,300 |
December 28 2017 | $83.83 | $83.83 | $83.28 | $83.75 | 1,910,700 |
December 27 2017 | $83.44 | $83.82 | $83.08 | $83.52 | 1,775,600 |
December 26 2017 | $82.76 | $83.25 | $82.35 | $83.22 | 1,473,800 |
December 22 2017 | $83.10 | $83.37 | $82.81 | $83.20 | 3,041,300 |
December 21 2017 | $84.03 | $84.16 | $83.11 | $83.16 | 4,709,100 |
December 20 2017 | $83.82 | $84.02 | $82.68 | $83.74 | 5,529,800 |
December 19 2017 | $82.45 | $83.34 | $82.36 | $83.18 | 5,235,700 |
December 18 2017 | $81.58 | $82.60 | $81.22 | $82.52 | 5,927,700 |
December 15 2017 | $80.93 | $81.18 | $79.96 | $80.88 | 9,114,800 |
December 14 2017 | $79.07 | $80.34 | $78.93 | $80.10 | 7,106,700 |
December 13 2017 | $79.08 | $79.25 | $78.47 | $78.99 | 5,282,100 |
December 12 2017 | $78.86 | $79.26 | $78.49 | $78.65 | 6,083,100 |
December 11 2017 | $78.36 | $79.01 | $78.12 | $78.97 | 5,579,200 |
December 08 2017 | $79.04 | $79.35 | $78.13 | $78.32 | 5,591,400 |
December 07 2017 | $77.76 | $78.42 | $77.46 | $78.13 | 4,848,200 |
December 06 2017 | $76.91 | $77.87 | $76.60 | $77.52 | 4,675,500 |
December 05 2017 | $76.69 | $78.88 | $76.20 | $77.43 | 4,898,100 |
December 04 2017 | $77.94 | $78.21 | $76.12 | $76.68 | 5,183,800 |
December 01 2017 | $77.14 | $77.83 | $75.68 | $77.65 | 5,020,500 |
November 30 2017 | $77.81 | $78.68 | $77.27 | $77.74 | 7,591,200 |
November 29 2017 | $79.69 | $79.74 | $77.07 | $77.41 | 5,562,200 |
November 28 2017 | $79.18 | $79.69 | $78.80 | $79.49 | 3,037,400 |
November 27 2017 | $79.06 | $79.30 | $78.79 | $78.81 | 3,166,300 |
November 24 2017 | $78.47 | $79.37 | $78.46 | $79.34 | 1,288,300 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
