The closing price for Texas Instruments (TXN) in 2022 was $149.12, on December 30, 2022. It was down 10% for the year. The latest price is $285.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $147.74 | $149.28 | $146.41 | $149.12 | 3,249,000 |
December 29 2022 | $147.35 | $149.86 | $146.96 | $148.94 | 4,081,600 |
December 28 2022 | $147.67 | $149.07 | $145.16 | $145.48 | 2,998,600 |
December 27 2022 | $147.71 | $148.55 | $146.19 | $147.82 | 3,535,600 |
December 23 2022 | $147.15 | $148.74 | $146.47 | $148.36 | 2,597,000 |
December 22 2022 | $149.89 | $150.30 | $145.76 | $148.65 | 7,188,700 |
December 21 2022 | $150.73 | $152.45 | $150.28 | $152.29 | 3,632,100 |
December 20 2022 | $150.42 | $151.43 | $149.57 | $149.91 | 3,777,600 |
December 19 2022 | $153.10 | $153.32 | $149.87 | $151.28 | 4,507,000 |
December 16 2022 | $152.53 | $153.48 | $151.16 | $153.03 | 10,423,600 |
December 15 2022 | $156.62 | $157.52 | $152.61 | $153.45 | 6,007,300 |
December 14 2022 | $159.54 | $162.29 | $157.17 | $158.69 | 5,114,600 |
December 13 2022 | $164.38 | $165.25 | $158.73 | $160.21 | 6,951,000 |
December 12 2022 | $157.15 | $160.27 | $156.06 | $160.19 | 5,347,000 |
December 09 2022 | $158.82 | $159.37 | $157.15 | $157.28 | 3,966,700 |
December 08 2022 | $156.83 | $159.32 | $156.01 | $159.18 | 3,902,700 |
December 07 2022 | $155.72 | $157.98 | $155.47 | $156.82 | 3,242,800 |
December 06 2022 | $160.78 | $160.80 | $156.31 | $157.35 | 4,417,900 |
December 05 2022 | $159.52 | $161.23 | $158.26 | $160.11 | 4,875,300 |
December 02 2022 | $158.08 | $160.65 | $156.58 | $160.35 | 3,822,900 |
December 01 2022 | $162.50 | $162.93 | $159.04 | $160.21 | 5,479,900 |
November 30 2022 | $156.48 | $162.92 | $154.31 | $162.88 | 9,780,300 |
November 29 2022 | $156.72 | $157.37 | $154.62 | $156.13 | 3,134,000 |
November 28 2022 | $158.59 | $158.88 | $155.58 | $156.14 | 5,358,800 |
November 25 2022 | $161.78 | $161.82 | $159.78 | $159.82 | 1,586,400 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.