CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

169.19-2.52 (-1.47%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	170.98	171.09	167.57	169.19	169.19	3,734,600
Jan. 14, 2021	171.10	172.54	170.35	171.71	171.71	3,416,300
Jan. 13, 2021	172.29	172.85	170.87	171.41	171.41	2,953,900
Jan. 12, 2021	171.29	173.66	170.97	172.30	172.30	3,406,600
Jan. 11, 2021	170.24	172.04	169.14	171.31	171.31	4,553,800
Jan. 08, 2021	171.12	172.75	168.86	171.16	171.16	4,556,500
Jan. 07, 2021	165.33	168.70	164.82	167.94	167.94	5,673,600
Jan. 06, 2021	162.30	167.45	162.07	164.22	164.22	5,254,400
Jan. 05, 2021	161.70	163.53	161.28	163.41	163.41	4,734,100
Jan. 04, 2021	164.60	167.84	160.76	162.22	162.22	4,659,900
Dec. 31, 2020	162.87	164.39	161.89	164.13	164.13	2,906,200
Dec. 30, 2020	161.89	163.13	161.76	162.70	162.70	2,213,800
Dec. 29, 2020	161.96	162.68	160.57	161.18	161.18	2,433,700
Dec. 28, 2020	163.76	163.76	161.00	161.47	161.47	2,139,300
Dec. 24, 2020	160.72	161.85	160.48	161.64	161.64	1,044,400
Dec. 23, 2020	162.20	163.23	160.81	160.98	160.98	2,012,400
Dec. 22, 2020	162.19	163.46	162.06	162.52	162.52	2,640,900
Dec. 21, 2020	161.55	162.80	159.56	162.43	162.43	3,077,300
Dec. 18, 2020	163.37	164.61	162.10	164.07	164.07	7,072,600
Dec. 17, 2020	162.91	163.01	161.41	162.69	162.69	5,253,400
Dec. 16, 2020	162.94	163.36	160.92	162.12	162.12	3,147,900
Dec. 15, 2020	162.02	162.73	161.21	162.38	162.38	5,732,100
Dec. 14, 2020	161.45	162.75	159.99	160.12	160.12	5,994,200
Dec. 11, 2020	160.61	161.95	159.63	160.61	160.61	4,145,800
Dec. 10, 2020	162.16	162.87	160.78	162.00	162.00	5,597,300
Dec. 09, 2020	164.80	166.47	161.96	162.76	162.76	5,593,900
Dec. 08, 2020	166.30	167.24	165.00	166.68	166.68	3,259,900
Dec. 07, 2020	166.37	166.45	165.24	166.29	166.29	4,645,300
Dec. 04, 2020	163.01	166.60	162.52	166.52	166.52	3,741,600
Dec. 03, 2020	163.16	164.56	161.60	161.98	161.98	4,778,600
Dec. 02, 2020	162.79	163.57	161.82	162.72	162.72	4,212,300
Dec. 01, 2020	162.63	164.33	161.63	163.49	163.49	4,894,400
Nov. 30, 2020	159.23	161.51	157.72	161.25	161.25	4,845,200
Nov. 27, 2020	159.38	160.29	158.78	158.99	158.99	3,084,400
Nov. 25, 2020	159.55	160.02	157.26	157.60	157.60	3,543,700
Nov. 24, 2020	158.62	159.46	156.69	159.35	159.35	4,962,800
Nov. 23, 2020	156.90	158.71	155.14	157.42	157.42	2,803,000
Nov. 20, 2020	157.32	158.75	156.55	156.82	156.82	3,013,000
Nov. 19, 2020	153.12	157.43	152.71	157.27	157.27	2,465,300
Nov. 18, 2020	155.74	156.34	153.41	153.55	153.55	2,998,400
Nov. 17, 2020	157.39	158.31	155.18	155.50	155.50	3,526,700
Nov. 16, 2020	157.27	159.39	156.62	158.31	158.31	3,456,500
Nov. 13, 2020	156.64	157.98	155.16	156.65	156.65	2,439,800
Nov. 12, 2020	156.02	156.93	153.66	154.50	154.50	2,607,100
Nov. 11, 2020	154.94	155.94	153.64	155.70	155.70	3,497,200
Nov. 10, 2020	155.38	156.35	151.02	151.49	151.49	5,697,900
Nov. 09, 2020	162.00	164.63	156.06	156.22	156.22	5,308,600
Nov. 06, 2020	156.05	158.21	154.94	157.74	157.74	4,217,700
Nov. 05, 2020	154.84	156.30	154.15	155.56	155.56	4,638,100
Nov. 04, 2020	150.80	153.50	148.44	152.03	152.03	5,015,300
Nov. 03, 2020	146.86	148.59	146.66	147.30	147.30	3,588,600
Nov. 02, 2020	146.46	146.90	144.22	145.60	145.60	3,756,600
Oct. 30, 2020	145.00	145.95	142.53	144.59	144.59	5,427,000
Oct. 29, 2020	141.69	147.31	141.33	146.19	146.19	5,600,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,944.88+35.85(+0.20%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

Texas Instruments Incorporated (TXN)

S&P/TSX
17,944.88
+35.85(+0.20%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)