STOCKS TRADE LOWER AS INDICES HEAD FOR WEEKLY LOSSES

Fed lowers minimum loan size for Main Street Lending Program to try and attract more borrowers

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

144.59-1.60 (-1.09%)

At close: 4:00PM EDT

144.59 0.00 (0.00%)
After hours: 4:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 30, 2020	145.00	145.95	142.53	144.59	144.59	5,165,953
Oct. 29, 2020	141.69	147.31	141.33	146.19	146.19	5,596,400
Oct. 29, 2020	1.02 Dividend
Oct. 28, 2020	144.70	145.86	141.76	143.00	141.98	7,413,600
Oct. 27, 2020	147.63	148.33	146.55	147.12	146.07	4,102,400
Oct. 26, 2020	148.20	148.50	144.22	145.95	144.91	4,290,700
Oct. 23, 2020	148.42	150.00	148.32	149.96	148.89	3,509,100
Oct. 22, 2020	146.82	148.88	145.83	148.22	147.16	3,167,200
Oct. 21, 2020	149.10	149.46	144.66	146.13	145.09	6,700,600
Oct. 20, 2020	151.79	152.24	149.69	150.83	149.75	3,916,100
Oct. 19, 2020	153.28	154.92	150.26	150.76	149.68	4,225,400
Oct. 16, 2020	153.97	154.92	152.73	153.12	152.03	4,599,700
Oct. 15, 2020	151.82	153.05	150.86	152.55	151.46	2,936,000
Oct. 14, 2020	154.50	154.73	152.18	152.77	151.68	3,267,400
Oct. 13, 2020	155.11	155.88	153.68	154.49	153.39	3,524,000
Oct. 12, 2020	152.58	155.76	151.83	154.90	153.80	5,147,800
Oct. 09, 2020	150.08	151.52	148.85	150.91	149.83	4,209,800
Oct. 08, 2020	146.83	148.31	146.56	148.06	147.00	2,323,700
Oct. 07, 2020	145.34	147.29	144.81	146.75	145.70	2,845,500
Oct. 06, 2020	143.85	147.14	142.97	143.85	142.82	3,418,700
Oct. 05, 2020	142.29	144.23	141.57	144.08	143.05	3,052,800
Oct. 02, 2020	142.08	143.93	140.84	141.09	140.08	3,928,600
Oct. 01, 2020	145.44	147.22	143.99	144.91	143.88	4,431,200
Sep. 30, 2020	141.16	144.25	140.51	142.79	141.77	5,599,600
Sep. 29, 2020	142.29	143.05	141.20	141.50	140.49	2,722,900
Sep. 28, 2020	140.22	142.00	139.72	141.94	140.93	3,454,100
Sep. 25, 2020	135.95	139.10	134.75	138.32	137.33	3,036,000
Sep. 24, 2020	134.12	138.32	134.12	136.69	135.72	2,911,000
Sep. 23, 2020	139.09	139.09	134.72	135.16	134.20	5,766,400
Sep. 22, 2020	137.78	138.82	135.63	138.65	137.66	3,213,200
Sep. 21, 2020	135.87	137.12	134.32	136.98	136.00	6,036,000
Sep. 18, 2020	141.14	141.80	137.00	138.66	137.67	7,025,900
Sep. 17, 2020	136.42	140.53	135.92	140.40	139.40	5,646,100
Sep. 16, 2020	142.09	142.13	139.61	139.68	138.68	3,591,700
Sep. 15, 2020	139.79	141.82	139.36	140.64	139.64	2,718,700
Sep. 14, 2020	138.32	139.11	137.63	138.53	137.54	3,120,400
Sep. 11, 2020	138.22	139.00	135.25	136.37	135.40	3,524,400
Sep. 10, 2020	139.42	141.25	136.22	137.19	136.21	3,985,800
Sep. 09, 2020	138.21	140.85	137.19	139.68	138.68	5,418,500
Sep. 08, 2020	136.20	138.71	135.75	136.04	135.07	5,893,700
Sep. 04, 2020	140.85	142.52	137.71	140.47	139.47	5,251,600
Sep. 03, 2020	147.00	147.44	140.56	141.67	140.66	5,866,400
Sep. 02, 2020	146.45	148.37	145.49	147.64	146.59	4,579,200
Sep. 01, 2020	143.00	145.06	142.04	144.96	143.93	3,564,400
Aug. 31, 2020	142.65	143.27	141.82	142.15	141.14	4,344,600
Aug. 28, 2020	141.51	143.59	141.10	143.49	142.47	2,884,700
Aug. 27, 2020	143.06	143.23	140.52	141.49	140.48	2,801,000
Aug. 26, 2020	141.32	142.69	141.12	142.45	141.43	2,974,100
Aug. 25, 2020	141.58	142.22	140.98	141.66	140.65	2,840,700
Aug. 24, 2020	140.86	141.81	139.92	141.02	140.01	2,841,300
Aug. 21, 2020	138.12	140.49	137.19	140.33	139.33	4,382,500
Aug. 20, 2020	137.31	139.13	136.62	138.57	137.58	2,761,200
Aug. 19, 2020	139.67	140.88	138.03	138.48	137.49	3,803,200
Aug. 18, 2020	138.96	139.46	138.20	139.31	138.32	2,760,400
Aug. 17, 2020	137.86	139.24	137.63	138.28	137.29	2,380,400
Aug. 14, 2020	137.73	138.31	137.00	137.35	136.37	2,062,900
Aug. 13, 2020	138.11	138.60	136.95	137.15	136.17	2,945,100
Aug. 12, 2020	137.47	139.14	136.65	138.64	137.65	3,073,700
Aug. 11, 2020	136.81	138.83	135.65	136.04	135.07	5,383,800
Aug. 10, 2020	133.22	135.81	132.47	135.41	134.44	5,526,400
Aug. 07, 2020	133.74	134.11	132.47	133.56	132.61	2,856,200
Aug. 06, 2020	132.59	133.82	132.03	133.74	132.79	2,961,800
Aug. 05, 2020	130.50	132.79	130.48	132.70	131.75	4,370,200
Aug. 04, 2020	129.04	132.33	128.71	132.23	131.29	5,361,500
Aug. 03, 2020	128.15	129.50	127.68	129.32	128.40	4,311,800
Jul. 31, 2020	128.35	128.60	125.43	127.55	126.64	8,044,000
Jul. 30, 2020	128.45	129.87	127.74	128.89	127.97	4,146,900
Jul. 30, 2020	0.9 Dividend
Jul. 29, 2020	130.93	132.30	130.59	131.64	129.81	2,818,300
Jul. 28, 2020	130.90	131.81	129.72	130.13	128.32	3,545,300
Jul. 27, 2020	130.35	132.33	130.04	132.12	130.28	3,874,500
Jul. 24, 2020	129.75	131.97	128.11	129.63	127.83	5,077,100
Jul. 23, 2020	133.00	133.15	128.32	129.04	127.24	7,793,500
Jul. 22, 2020	134.60	135.18	130.49	132.53	130.69	10,911,900
Jul. 21, 2020	137.09	137.65	135.26	135.48	133.59	7,748,900
Jul. 20, 2020	134.20	137.00	133.19	136.58	134.68	4,623,100
Jul. 17, 2020	133.51	135.00	132.25	133.89	132.03	4,666,100
Jul. 16, 2020	130.85	132.69	130.51	132.18	130.34	3,337,600
Jul. 15, 2020	131.43	132.45	130.09	132.15	130.31	3,625,100
Jul. 14, 2020	127.79	132.23	126.71	131.89	130.05	4,247,500
Jul. 13, 2020	132.00	133.59	128.49	128.82	127.03	4,861,600
Jul. 10, 2020	130.22	131.24	128.96	130.53	128.71	2,659,200
Jul. 09, 2020	128.79	131.99	126.90	130.43	128.61	4,977,300
Jul. 08, 2020	129.67	129.74	127.69	129.26	127.46	3,584,300
Jul. 07, 2020	128.73	129.47	128.25	128.60	126.81	3,778,200
Jul. 06, 2020	127.51	130.53	126.20	129.53	127.73	4,957,000
Jul. 02, 2020	126.39	127.17	125.02	125.81	124.06	4,799,000
Jul. 01, 2020	126.60	126.86	124.67	124.80	123.06	4,022,000
Jun. 30, 2020	124.40	127.70	124.35	126.97	125.20	5,572,400
Jun. 29, 2020	123.85	124.95	122.42	124.77	123.03	3,540,100
Jun. 26, 2020	124.63	124.89	122.40	123.37	121.65	9,870,700
Jun. 25, 2020	124.00	125.34	122.35	125.06	123.32	2,617,200
Jun. 24, 2020	125.29	126.80	123.13	123.99	122.26	4,747,100
Jun. 23, 2020	126.63	128.10	126.00	126.62	124.86	4,679,000
Jun. 22, 2020	124.77	125.46	123.11	125.23	123.49	3,677,600
Jun. 19, 2020	128.06	128.24	123.97	124.89	123.15	10,377,200
Jun. 18, 2020	125.73	126.63	125.09	125.98	124.23	3,062,500
Jun. 17, 2020	127.06	127.87	125.79	126.22	124.46	2,934,000
Jun. 16, 2020	128.27	129.13	124.48	126.11	124.35	3,529,000
Jun. 15, 2020	121.57	124.53	120.80	124.23	122.50	5,152,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,580.64-90.06(-0.57%)

S&P 5003,270.08-40.03(-1.21%)

DOW26,503.57-155.54(-0.58%)

STOCKS TRADE LOWER AS INDICES HEAD FOR WEEKLY LOSSES

Texas Instruments Incorporated (TXN)

S&P/TSX
15,580.64
-90.06(-0.57%)

S&P 500
3,270.08
-40.03(-1.21%)

DOW
26,503.57
-155.54(-0.58%)