Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Texas Instruments Incorporated logosu
TXN
Texas Instruments Incorporated
16:16:37
286.34 $
0.0000 (%0.00)
Önceki Kapanış: 308.53001
Düşük₺303.4
Yüksek₺312.925
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TXN: Texas Instruments Incorporated Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 250,7416
KAPANIŞ 250,5996

En Düşük

DÜŞÜK 174,91

En Yüksek

YÜKSEK 334,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026174,97178,89174,91177,52
05.01.2026178,02182,89176,89177,17
06.01.2026180,09192,92180,09192,1
07.01.2026188,47190,72184,49185,71
08.01.2026182,83189,08182,55188,45
09.01.2026188,8191,4187,51190,31
12.01.2026188,85190,82188189,07
13.01.2026189,28189,75187,65188,53
14.01.2026187,5193,61187,44193,45
15.01.2026194,93196,64188,77189,12
16.01.2026190,23192,47190,07191,58
20.01.2026190,24192,43187,95189,59
21.01.2026191,45196,13191,26194,41
22.01.2026197,3199,43193,68194,99
23.01.2026195,76196,41191,13193,31
26.01.2026193,31196,84192,44196,59
27.01.2026194,69198,41194,34196,63
28.01.2026203,86216,59203,72216,17
29.01.2026216,4222214,82218,97
30.01.2026216,06216,46213,06215,55
02.02.2026215,44225,26214,84225,01
03.02.2026224,24228,83222,7225,21
04.02.2026222,13228,29218,66222,92
05.02.2026221,65225,82218,9223,98
06.02.2026225,63226,76218,59221,44
09.02.2026221,26222,16218,24218,77
10.02.2026216,83222,08216,13220,92
11.02.2026223,13231,32223,13226,56
12.02.2026226,68229,5221,87223
13.02.2026221,67226,89221,54226,16
17.02.2026226,53228,45222,81225,69
18.02.2026229,88230221,36223,32
19.02.2026221,15222,04217,42218,05
20.02.2026216,74220,2216,53219,73
23.02.2026218,9222,79218,9219,86
24.02.2026220,72224,17209,59213,35
25.02.2026214,4215,9210,23213,9
26.02.2026214,45216,09210,15212,63
27.02.2026211,23212,63208,25212,11
02.03.2026211,04211,47207,31209,82
03.03.2026205,89206,57201,76202,67
04.03.2026204,36205,31201,5202,39
05.03.2026200,91201,94194,77197,98
06.03.2026192,5195,05191,15193,23
09.03.2026192,75197,16189,68196,2
10.03.2026195,64200,18195,45197,46
11.03.2026198,58201,43197,49198,67
12.03.2026193,65194,76189,75190,05
13.03.2026191,47193,75190,14190,78
16.03.2026194,32196,26192,43194,13
17.03.2026195,87196,43193,77194,45
18.03.2026194,44195,54189,99190,78
19.03.2026187,77190184,9188,29
20.03.2026188,52190,33185,84187,19
23.03.2026194,6194,97188,43188,63
24.03.2026186,95196,4186,95194,63
25.03.2026197,52198,97195,52196,77
26.03.2026196,1197,07192,88193,41
27.03.2026191,71192,97189,33190,33
30.03.2026191,61192,71184,95186,42
31.03.2026190,28194,56188,47194,14
01.04.2026194,28197,26194,28196,3
02.04.2026192,38196,07191194,87
06.04.2026196,99199,56195,9199,42
07.04.2026198,51200,38195,46199,74
08.04.2026206,65209,86206,16208,9
09.04.2026212,57215,93210,88214,98
10.04.2026216,38217,32213,92214,73
13.04.2026213,95217,2212,11216,71
14.04.2026217,19219,49214,35218,87
15.04.2026217,56218,31211,7216,29
16.04.2026216,72224,02216,72223,1
17.04.2026228,26230,53224,67229,82
20.04.2026232,57233,97230,02233,7
21.04.2026234,5236230,64233,15
22.04.2026236,41238,8234,49236,31
23.04.2026260,31284,12259,31282,23
24.04.2026287,83287,83272,01277,14
27.04.2026276,17277,02267,63269,5
28.04.2026267,49270,69264,24265
29.04.2026269,63272,44267,56269,22
30.04.2026270,23281,92266,34281,08
01.05.2026280,1281,87276,54281,02
04.05.2026283,69283,79276,64280,89
05.05.2026280,5282,5275,58281
06.05.2026279,05292,64279,05289,44
07.05.2026286,29287,66281285,24
08.05.2026292,49292,5286,38287,8
11.05.2026291,29298,18289297,76
12.05.2026296,24296,3287,63295,17
13.05.2026302,74309,32301,92306,34
14.05.2026306,67310,29303,5308,17
15.05.2026302,69307,56297,8302,73
18.05.2026308,55309,19295,46300,6
19.05.2026292,61305,5291,95302,31
20.05.2026305,22305,74298,95304,88
21.05.2026300,89303,07294,78298,39
22.05.2026305,4315,57303309,21
26.05.2026318,43326,42315,35324,89
27.05.2026331,45331,51313,18317,45
28.05.2026320,16321,29313,11315,95
29.05.2026316,48319303,77305,68
01.06.2026297,38302289,93293,2
02.06.2026301,26308,4298,98308,12
03.06.2026308,64312,76301,64308,59
04.06.2026305,53310,72303,3305,37
05.06.2026298,72298,81284,18285,06
08.06.2026293,73295,58287,53290,9
09.06.2026297,84298,03273,88288,63
10.06.2026285,82292,58281,84282,01
11.06.2026289,89298,68285,79297,1
12.06.2026298,99303,03295,85301,12
15.06.2026310,11315,86307,87313,34
16.06.2026311,56319,21305,49305,71
17.06.2026307,12311,73299,24301,88
18.06.2026313,11323,6311,56322,86
22.06.2026328334,03326,04332,28
23.06.2026313,91316,26301,08304,36
24.06.2026303,13307,82300,07303,11
25.06.2026315,7316,59305311,81
26.06.2026302,46305279,55285,43
29.06.2026280,33290,27275,78285,48
30.06.2026286,23300,23286,23298,07
01.07.2026294,1303,3293,07298,41
02.07.2026299,98305,27288,62293,08
06.07.2026299,65306,02299,24303,5
07.07.2026292,68296,38285,39293,3
08.07.2026288307,43288301,32
09.07.2026309,85315,34305,41308,53
10.07.2026304,2312,93303,4311,46
13.07.2026308,52308,52296,81298,57
14.07.2026309,02310,57301,89305,55
15.07.2026312,01312,01295,51301,19
16.07.2026293,51294,76288,5291,22
17.07.2026282,89289,25279,23284,02
20.07.2026288,31292,69283,49284,07
21.07.2026296,11297,58290,07291,3
22.07.2026285,21296,25285,21294,19
23.07.2026277,3288,33274,1284,99
24.07.2026281,11283,89276,3279,58
27.07.2026281,79284,33273,67279,41
28.07.2026275,46282,81273,45277,07
29.07.2026278,58281,62268,76271,3
30.07.2026276,82283,58274,35278,76
31.07.2026284,06285,11273,59275,74
03.08.2026272,83273,34264,74269,04
04.08.2026277,49285,58275,12283,63
05.08.2026280,9284,13276,5277,72
06.08.2026274,62283,3272,65278,4
07.08.2026283,74286,17280,97286,08
10.08.2026288,07288,76280,16280,44
11.08.2026284,82285,89278,62281,24
12.08.2026289,59289,62276,36276,59
13.08.2026277,16279,97272,78273,43
14.08.2026273,62280,27272,51279,58
17.08.2026280286,21279282,91
18.08.2026276,08278,99268,67272,24
19.08.2026274,1277,37266,39267,45
20.08.2026267,53270,5264,76265,6
21.08.2026269,79269,79261,63264,36