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

1990 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,0876
KAPANIŞ 2,0895

En Düşük

DÜŞÜK 1,41

En Yüksek

YÜKSEK 2,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19902,252,372,252,37
03.01.19902,372,412,312,31
04.01.19902,312,342,222,23
05.01.19902,232,232,22,2
08.01.19902,22,242,22,23
09.01.19902,252,32,252,28
10.01.19902,282,282,222,26
11.01.19902,262,282,242,24
12.01.19902,232,232,192,2
15.01.19902,22,212,192,19
16.01.19902,192,272,172,26
17.01.19902,262,262,222,23
18.01.19902,212,212,172,18
19.01.19902,182,22,162,16
22.01.19902,162,162,092,09
23.01.19902,092,132,082,09
24.01.19902,082,081,992,07
25.01.19902,072,122,062,08
26.01.19902,082,131,971,97
29.01.19901,951,951,891,95
30.01.19901,962,051,962,04
31.01.19902,042,092,042,09
01.02.19902,092,092,042,06
02.02.19902,062,062,022,06
05.02.19902,062,112,052,1
06.02.19902,12,112,082,09
07.02.19902,092,162,072,16
08.02.19902,162,172,152,16
09.02.19902,162,162,152,16
12.02.19902,162,162,092,13
13.02.19902,132,132,062,1
14.02.19902,092,092,062,09
15.02.19902,092,092,052,06
16.02.19902,062,092,052,05
20.02.19902,032,031,981,99
21.02.19901,992,021,952,02
22.02.19902,022,12,022,04
23.02.19902,042,042,012,03
26.02.19902,032,152,022,14
27.02.19902,142,212,142,2
28.02.19902,22,222,182,2
01.03.19902,22,242,22,23
02.03.19902,232,282,222,28
05.03.19902,282,32,262,28
06.03.19902,282,32,282,3
07.03.19902,32,312,252,25
08.03.19902,262,32,262,28
09.03.19902,292,342,292,31
12.03.19902,32,32,272,28
13.03.19902,282,292,252,27
14.03.19902,272,272,232,24
15.03.19902,242,32,242,28
16.03.19902,32,382,32,34
19.03.19902,342,362,32,34
20.03.19902,342,412,342,36
21.03.19902,362,382,312,31
22.03.19902,312,322,092,25
23.03.19902,252,272,232,27
26.03.19902,332,382,332,34
27.03.19902,342,362,312,34
28.03.19902,342,362,312,34
29.03.19902,342,342,282,29
30.03.19902,292,312,232,27
02.04.19902,272,282,212,28
03.04.19902,282,32,262,27
04.04.19902,272,312,252,25
05.04.19902,252,272,252,26
06.04.19902,262,262,232,23
09.04.19902,232,232,22,21
10.04.19902,212,342,212,34
11.04.19902,342,382,312,34
12.04.19902,362,392,362,38
16.04.19902,382,412,352,36
17.04.19902,362,362,322,35
18.04.19902,352,362,272,27
19.04.19902,272,332,222,22
20.04.19902,222,222,152,2
23.04.19902,162,162,132,16
24.04.19902,162,172,132,13
25.04.19902,142,162,142,16
26.04.19902,162,172,152,16
27.04.19902,162,162,132,14
30.04.19902,132,132,112,13
01.05.19902,132,152,12,11
02.05.19902,112,172,12,16
03.05.19902,162,192,152,17
04.05.19902,172,232,162,22
07.05.19902,222,282,212,28
08.05.19902,272,272,222,26
09.05.19902,252,252,222,23
10.05.19902,232,312,222,3
11.05.19902,32,342,32,33
14.05.19902,332,392,332,35
15.05.19902,352,492,332,49
16.05.19902,492,572,492,54
17.05.19902,542,62,542,56
18.05.19902,552,552,522,55
21.05.19902,552,592,532,56
22.05.19902,562,592,532,58
23.05.19902,582,722,552,71
24.05.19902,712,752,662,7
25.05.19902,682,682,632,66
29.05.19902,662,692,642,69
30.05.19902,692,722,652,65
31.05.19902,642,642,62,63
01.06.19902,632,652,582,59
04.06.19902,592,652,572,64
05.06.19902,642,652,612,64
06.06.19902,632,632,582,58
07.06.19902,582,592,552,56
08.06.19902,552,552,462,46
11.06.19902,462,542,432,52
12.06.19902,522,562,52,53
13.06.19902,532,532,482,49
14.06.19902,492,52,452,46
15.06.19902,462,482,452,45
18.06.19902,452,452,392,39
19.06.19902,392,422,392,42
20.06.19902,422,472,412,47
21.06.19902,472,482,452,45
22.06.19902,452,532,452,45
25.06.19902,452,472,412,42
26.06.19902,422,452,372,37
27.06.19902,372,442,362,44
28.06.19902,462,492,462,47
29.06.19902,472,482,452,48
02.07.19902,482,52,462,47
03.07.19902,472,482,452,45
05.07.19902,452,452,422,43
06.07.19902,432,442,412,42
09.07.19902,422,452,422,45
10.07.19902,452,482,422,43
11.07.19902,432,452,422,45
12.07.19902,452,512,422,51
13.07.19902,512,552,52,5
16.07.19902,52,522,482,5
17.07.19902,52,532,462,47
18.07.19902,472,482,422,43
19.07.19902,432,432,352,43
20.07.19902,432,442,052,07
23.07.19902,072,152,032,1
24.07.19902,12,122,052,1
25.07.19902,12,12,072,08
26.07.19902,062,062,042,05
27.07.19902,052,082,052,05
30.07.19902,042,042,022,03
31.07.19902,032,041,972
01.08.19901,981,981,941,98
02.08.19901,951,951,921,93
03.08.19901,931,941,781,92
06.08.19901,841,841,781,8
07.08.19901,81,851,771,78
08.08.19901,781,841,771,81
09.08.19901,811,831,81,8
10.08.19901,81,81,741,76
13.08.19901,761,821,731,8
14.08.19901,81,841,771,81
15.08.19901,841,861,841,84
16.08.19901,841,861,81,8
17.08.19901,751,751,721,73
20.08.19901,731,761,731,74
21.08.19901,731,731,71,72
22.08.19901,721,771,681,69
23.08.19901,691,691,631,66
24.08.19901,661,71,661,7
27.08.19901,731,81,731,74
28.08.19901,741,741,691,7
29.08.19901,71,761,691,74
30.08.19901,741,741,711,73
31.08.19901,731,741,711,73
04.09.19901,731,751,721,73
05.09.19901,731,741,71,71
06.09.19901,71,71,621,64
07.09.19901,641,661,631,64
10.09.19901,641,661,591,6
11.09.19901,61,871,551,82
12.09.19901,821,921,781,78
13.09.19901,781,811,691,7
14.09.19901,71,771,661,77
17.09.19901,771,831,741,8
18.09.19901,81,811,751,8
19.09.19901,81,841,781,79
20.09.19901,771,771,691,73
21.09.19901,71,71,661,66
24.09.19901,661,661,591,63
25.09.19901,661,721,661,72
26.09.19901,721,731,661,66
27.09.19901,661,721,641,67
28.09.19901,671,771,651,76
01.10.19901,761,791,721,72
02.10.19901,721,731,671,69
03.10.19901,691,711,661,67
04.10.19901,671,691,641,66
05.10.19901,661,671,631,64
08.10.19901,641,661,641,66
09.10.19901,631,631,551,58
10.10.19901,561,561,511,52
11.10.19901,511,511,441,48
12.10.19901,481,521,441,5
15.10.19901,51,551,481,52
16.10.19901,521,541,471,48
17.10.19901,481,551,461,52
18.10.19901,521,591,511,59
19.10.19901,591,611,51,57
22.10.19901,571,641,561,63
23.10.19901,631,661,581,59
24.10.19901,591,61,541,55
25.10.19901,551,561,521,55
26.10.19901,541,541,511,51
29.10.19901,511,521,451,46
30.10.19901,461,51,411,5
31.10.19901,51,51,481,5
01.11.19901,51,521,481,51
02.11.19901,511,631,511,63
05.11.19901,631,651,61,62
06.11.19901,621,631,561,6
07.11.19901,61,711,61,61
08.11.19901,611,631,561,59
09.11.19901,591,631,591,61
12.11.19901,611,721,61,72
13.11.19901,721,731,681,72
14.11.19901,721,781,71,73
15.11.19901,71,71,671,67
16.11.19901,671,71,641,69
19.11.19901,71,731,71,73
20.11.19901,731,81,691,7
21.11.19901,721,831,721,83
23.11.19901,831,881,811,87
26.11.19901,871,921,831,9
27.11.19901,911,961,911,93
28.11.19901,952,041,951,99
29.11.19901,992,021,971,98
30.11.19901,982,011,951,98
03.12.19901,982,011,981,99
04.12.19901,992,171,982,15
05.12.19902,152,272,142,27
06.12.19902,272,342,162,18
07.12.19902,182,232,092,12
10.12.19902,122,152,112,14
11.12.19902,142,272,132,17
12.12.19902,182,252,182,25
13.12.19902,252,292,232,25
14.12.19902,232,232,162,19
17.12.19902,182,182,132,18
18.12.19902,182,232,162,23
19.12.19902,232,262,232,26
20.12.19902,262,362,212,34
21.12.19902,342,422,342,41
24.12.19902,382,382,342,34
26.12.19902,342,412,342,41
27.12.19902,412,482,412,45
28.12.19902,452,482,412,44
31.12.19902,422,422,342,38