The closing price for Texas Instruments (TXN) in June 2022 was $135.99, on June 30, 2022. It was down 13.4% for the month. The latest price is $298.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $134.96 | $137.24 | $133.54 | $135.99 | 6,807,900 |
June 29 2022 | $134.91 | $135.67 | $133.59 | $135.22 | 4,348,300 |
June 28 2022 | $138.72 | $140.71 | $136.37 | $136.44 | 4,687,500 |
June 27 2022 | $138.94 | $139.50 | $137.30 | $137.73 | 5,762,300 |
June 24 2022 | $135.42 | $138.18 | $134.96 | $138.02 | 6,425,900 |
June 23 2022 | $135.26 | $135.60 | $132.09 | $133.76 | 4,318,200 |
June 22 2022 | $134.49 | $136.24 | $133.78 | $135.06 | 4,242,900 |
June 21 2022 | $134.37 | $136.81 | $134.29 | $135.82 | 6,283,100 |
June 17 2022 | $134.38 | $135.60 | $131.96 | $132.93 | 11,262,500 |
June 16 2022 | $134.10 | $135.02 | $132.93 | $133.97 | 6,843,700 |
June 15 2022 | $137.82 | $139.76 | $135.69 | $137.99 | 5,442,100 |
June 14 2022 | $137.31 | $138.01 | $135.45 | $136.37 | 4,772,600 |
June 13 2022 | $137.09 | $138.89 | $135.53 | $135.88 | 7,765,000 |
June 10 2022 | $140.86 | $141.99 | $139.55 | $139.64 | 6,511,000 |
June 09 2022 | $146.04 | $147.56 | $142.90 | $143.00 | 5,353,200 |
June 08 2022 | $150.23 | $150.23 | $145.83 | $146.36 | 5,112,600 |
June 07 2022 | $147.02 | $150.53 | $146.24 | $150.32 | 4,416,100 |
June 06 2022 | $153.69 | $154.23 | $148.14 | $148.47 | 5,603,800 |
June 03 2022 | $154.77 | $155.32 | $152.22 | $152.52 | 4,485,500 |
June 02 2022 | $154.00 | $156.47 | $152.57 | $156.40 | 6,521,600 |
June 01 2022 | $157.10 | $157.17 | $152.85 | $154.37 | 4,681,600 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.