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
23:00:01
322.86 $
0.0000 (%0.00)
Önceki Kapanış: 301.88
Düşük₺311.56
Yüksek₺323.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TXN: Texas Instruments Incorporated Arşiv

1989 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4437
KAPANIŞ 2,4418

En Düşük

DÜŞÜK 1,76

En Yüksek

YÜKSEK 2,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.19892,562,572,522,56
04.01.19892,562,652,562,63
05.01.19892,632,662,632,64
06.01.19892,642,652,62,61
09.01.19892,612,642,612,64
10.01.19892,642,642,562,6
11.01.19892,592,592,542,59
12.01.19892,592,652,582,61
13.01.19892,612,622,592,6
16.01.19892,62,612,592,59
17.01.19892,592,592,532,55
18.01.19892,552,622,552,62
19.01.19892,622,662,612,63
20.01.19892,632,632,572,59
23.01.19892,592,652,592,63
24.01.19892,632,642,612,64
25.01.19892,642,712,642,68
26.01.19892,682,792,672,77
27.01.19892,772,82,692,69
30.01.19892,692,722,662,7
31.01.19892,72,752,692,74
01.02.19892,742,762,72,7
02.02.19892,72,712,642,66
03.02.19892,672,712,672,7
06.02.19892,72,72,662,66
07.02.19892,662,742,652,71
08.02.19892,712,732,682,7
09.02.19892,72,722,632,66
10.02.19892,662,662,62,6
13.02.19892,62,612,572,57
14.02.19892,572,632,572,58
15.02.19892,582,632,572,63
16.02.19892,632,662,632,64
17.02.19892,652,692,652,66
21.02.19892,662,662,632,65
22.02.19892,632,632,562,57
23.02.19892,572,572,522,52
24.02.19892,522,542,512,52
27.02.19892,522,522,482,49
28.02.19892,52,532,52,5
01.03.19892,52,522,482,5
02.03.19892,52,52,472,47
03.03.19892,472,482,462,47
06.03.19892,472,472,442,45
07.03.19892,452,472,442,45
08.03.19892,452,482,452,45
09.03.19892,482,512,482,48
10.03.19892,482,482,452,47
13.03.19892,472,482,462,46
14.03.19892,462,472,412,42
15.03.19892,422,422,392,4
16.03.19892,42,422,382,39
17.03.19892,382,382,322,36
20.03.19892,362,392,352,37
21.03.19892,382,42,382,38
22.03.19892,362,362,342,34
23.03.19892,342,362,342,34
27.03.19892,342,372,332,35
28.03.19892,372,412,372,38
29.03.19892,382,42,382,39
30.03.19892,392,412,392,4
31.03.19892,42,482,392,48
03.04.19892,482,52,472,49
04.04.19892,492,522,452,46
05.04.19892,462,472,422,43
06.04.19892,412,412,382,38
07.04.19892,382,442,382,43
10.04.19892,432,442,382,4
11.04.19892,42,482,42,48
12.04.19892,482,532,482,5
13.04.19892,522,552,522,52
14.04.19892,532,552,532,53
17.04.19892,532,562,522,52
18.04.19892,532,562,532,55
19.04.19892,552,582,552,58
20.04.19892,582,582,492,52
21.04.19892,522,542,512,52
24.04.19892,522,522,482,51
25.04.19892,512,522,462,48
26.04.19892,482,52,472,49
27.04.19892,492,522,492,51
28.04.19892,512,522,492,49
01.05.19892,492,512,482,51
02.05.19892,522,532,522,52
03.05.19892,522,522,492,49
04.05.19892,492,522,482,52
05.05.19892,532,62,532,53
08.05.19892,532,552,492,52
09.05.19892,522,532,462,48
10.05.19892,482,492,452,47
11.05.19892,472,482,452,47
12.05.19892,512,552,512,52
15.05.19892,532,62,532,6
16.05.19892,62,682,62,66
17.05.19892,662,732,662,73
18.05.19892,732,782,72,78
19.05.19892,782,822,742,75
22.05.19892,752,782,72,71
23.05.19892,712,772,72,74
24.05.19892,742,752,732,73
25.05.19892,732,752,722,73
26.05.19892,732,82,732,79
30.05.19892,792,82,722,77
31.05.19892,772,82,752,78
01.06.19892,782,862,772,86
02.06.19892,862,922,862,87
05.06.19892,872,872,692,7
06.06.19892,72,762,72,74
07.06.19892,742,762,662,69
08.06.19892,692,732,692,73
09.06.19892,732,732,692,7
12.06.19892,72,712,672,69
13.06.19892,652,652,632,64
14.06.19892,642,642,592,62
15.06.19892,622,632,592,61
16.06.19892,612,652,592,65
19.06.19892,642,642,622,64
20.06.19892,642,642,552,56
21.06.19892,562,562,542,55
22.06.19892,552,622,552,62
23.06.19892,632,662,632,66
26.06.19892,642,642,592,6
27.06.19892,62,62,542,54
28.06.19892,532,532,482,52
29.06.19892,522,522,472,48
30.06.19892,482,482,412,45
03.07.19892,452,472,442,46
05.07.19892,462,462,432,45
06.07.19892,452,482,442,46
07.07.19892,462,512,452,48
10.07.19892,482,542,482,54
11.07.19892,542,552,532,54
12.07.19892,542,542,522,54
13.07.19892,542,542,512,54
14.07.19892,542,552,52,54
17.07.19892,542,562,532,53
18.07.19892,532,532,52,51
19.07.19892,512,512,452,47
20.07.19892,472,492,412,41
21.07.19892,412,492,362,38
24.07.19892,372,372,332,36
25.07.19892,362,42,362,38
26.07.19892,382,442,382,44
27.07.19892,442,492,442,48
28.07.19892,482,482,452,45
31.07.19892,452,472,452,46
01.08.19892,462,52,442,45
02.08.19892,452,482,432,48
03.08.19892,482,492,452,45
04.08.19892,452,562,442,54
07.08.19892,542,632,522,61
08.08.19892,612,622,592,61
09.08.19892,612,622,532,54
10.08.19892,522,522,472,49
11.08.19892,492,542,452,45
14.08.19892,442,442,392,4
15.08.19892,412,422,412,41
16.08.19892,412,432,42,4
17.08.19892,42,412,382,39
18.08.19892,392,422,392,41
21.08.19892,412,422,342,34
22.08.19892,352,412,352,41
23.08.19892,412,432,42,43
24.08.19892,442,482,442,47
25.08.19892,472,512,462,48
28.08.19892,462,462,452,46
29.08.19892,462,462,422,45
30.08.19892,452,512,452,49
31.08.19892,492,512,492,5
01.09.19892,52,542,492,54
05.09.19892,542,542,512,51
06.09.19892,512,512,442,47
07.09.19892,472,472,452,45
08.09.19892,452,482,452,48
11.09.19892,482,522,452,52
12.09.19892,522,582,512,57
13.09.19892,572,622,512,51
14.09.19892,512,522,472,49
15.09.19892,492,542,472,53
18.09.19892,522,522,52,51
19.09.19892,512,512,482,5
20.09.19892,52,512,492,49
21.09.19892,492,512,432,46
22.09.19892,462,462,412,41
25.09.19892,412,442,412,41
26.09.19892,412,452,412,41
27.09.19892,412,412,392,4
28.09.19892,42,422,42,41
29.09.19892,412,412,392,41
02.10.19892,412,422,42,42
03.10.19892,422,452,412,43
04.10.19892,432,432,382,4
05.10.19892,42,432,42,41
06.10.19892,412,422,352,37
09.10.19892,392,432,392,42
10.10.19892,422,472,422,42
11.10.19892,412,412,372,38
12.10.19892,372,372,342,35
13.10.19892,352,392,112,16
16.10.19892,162,242,092,22
17.10.19892,222,232,132,19
18.10.19892,192,222,182,2
19.10.19892,22,262,22,23
20.10.19892,232,232,162,2
23.10.19892,132,132,052,06
24.10.19892,062,061,982,04
25.10.19892,042,092,032,03
26.10.19892,032,031,951,97
27.10.19891,941,941,91,91
30.10.19891,932,011,931,95
31.10.19891,9621,961,99
01.11.19891,992,021,982,01
02.11.19892,012,011,961,98
03.11.19891,981,981,951,95
06.11.19891,951,951,881,88
07.11.19891,881,911,841,88
08.11.19891,891,921,891,91
09.11.19891,891,891,841,87
10.11.19891,871,91,851,88
13.11.19891,881,911,821,84
14.11.19891,851,881,851,88
15.11.19891,881,891,861,86
16.11.19891,861,881,831,88
17.11.19891,881,951,881,93
20.11.19891,921,921,841,84
21.11.19891,8421,761,98
22.11.19892,192,382,192,28
24.11.19892,312,392,312,37
27.11.19892,372,412,332,34
28.11.19892,342,342,272,28
29.11.19892,272,272,222,25
30.11.19892,252,32,242,27
01.12.19892,272,32,252,25
04.12.19892,252,272,242,27
05.12.19892,272,272,242,27
06.12.19892,272,282,252,26
07.12.19892,262,272,222,26
08.12.19892,262,282,252,27
11.12.19892,272,292,252,29
12.12.19892,292,292,252,29
13.12.19892,292,292,242,24
14.12.19892,242,242,22,2
15.12.19892,22,212,162,19
18.12.19892,192,212,142,15
19.12.19892,152,22,142,2
20.12.19892,22,212,152,2
21.12.19892,22,222,192,2
22.12.19892,22,242,192,22
26.12.19892,232,262,232,25
27.12.19892,252,282,242,25
28.12.19892,252,252,222,22
29.12.19892,222,242,22,24