The closing price for Texas Instruments (TXN) in 2022 was $148.36, on December 30, 2022. It was down 10% for the year. The latest price is $283.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $146.99 | $148.51 | $145.66 | $148.36 | 3,249,000 |
December 29 2022 | $146.60 | $149.10 | $146.21 | $148.18 | 4,081,600 |
December 28 2022 | $146.92 | $148.31 | $144.42 | $144.74 | 2,998,600 |
December 27 2022 | $146.96 | $147.80 | $145.44 | $147.07 | 3,535,600 |
December 23 2022 | $146.40 | $147.98 | $145.72 | $147.61 | 2,597,000 |
December 22 2022 | $149.13 | $149.53 | $145.01 | $147.90 | 7,188,700 |
December 21 2022 | $149.96 | $151.68 | $149.51 | $151.51 | 3,632,100 |
December 20 2022 | $149.66 | $150.66 | $148.81 | $149.14 | 3,777,600 |
December 19 2022 | $152.32 | $152.54 | $149.11 | $150.51 | 4,507,000 |
December 16 2022 | $151.76 | $152.70 | $150.39 | $152.25 | 10,423,600 |
December 15 2022 | $155.82 | $156.71 | $151.84 | $152.66 | 6,007,300 |
December 14 2022 | $158.72 | $161.46 | $156.37 | $157.88 | 5,114,600 |
December 13 2022 | $163.55 | $164.41 | $157.93 | $159.39 | 6,951,000 |
December 12 2022 | $156.35 | $159.45 | $155.27 | $159.37 | 5,347,000 |
December 09 2022 | $158.01 | $158.56 | $156.35 | $156.48 | 3,966,700 |
December 08 2022 | $156.03 | $158.51 | $155.21 | $158.37 | 3,902,700 |
December 07 2022 | $154.93 | $157.17 | $154.67 | $156.02 | 3,242,800 |
December 06 2022 | $159.96 | $159.98 | $155.51 | $156.55 | 4,417,900 |
December 05 2022 | $158.71 | $160.41 | $157.45 | $159.29 | 4,875,300 |
December 02 2022 | $157.27 | $159.83 | $155.78 | $159.53 | 3,822,900 |
December 01 2022 | $161.67 | $162.10 | $158.23 | $159.39 | 5,479,900 |
November 30 2022 | $155.68 | $162.09 | $153.53 | $162.05 | 9,780,300 |
November 29 2022 | $155.92 | $156.57 | $153.83 | $155.33 | 3,134,000 |
November 28 2022 | $157.78 | $158.07 | $154.79 | $155.35 | 5,358,800 |
November 25 2022 | $160.96 | $161.00 | $158.97 | $159.00 | 1,586,400 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.