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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 84,2801
KAPANIŞ 84,3336

En Düşük

DÜŞÜK 72,47

En Yüksek

YÜKSEK 105,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201773,5374,3173,0573,58
04.01.201773,6573,9773,2573,49
05.01.201773,2973,772,8972,92
06.01.201772,8874,2872,4774,15
09.01.201774,5175,2274,1774,34
10.01.201774,6274,8374,0674,6
11.01.201774,6475,274,4675,2
12.01.20177575,1474,0974,85
13.01.201774,8375,374,7375
17.01.201774,6774,9574,2974,49
18.01.201774,7374,8474,2574,38
19.01.201774,2274,8173,8773,88
20.01.201774,1674,8974,1674,75
23.01.201774,875,7474,6475,73
24.01.201776,1977,3275,9177,08
25.01.201777,7278,7277,1978,58
26.01.201778,0279,4778,0179,26
27.01.201779,0679,4577,7478,03
30.01.201777,5278,0877,3577,9
31.01.201777,477,5475,2575,54
01.02.201776,0676,8775,8676,27
02.02.201775,6176,175,3475,89
03.02.201776,2976,5676,0376,5
06.02.201776,3876,4775,8576,22
07.02.201776,3776,7576,0476,18
08.02.201776,4976,5575,9275,95
09.02.201776,376,3575,2775,3
10.02.201775,6275,6674,5275,16
13.02.201775,5375,7475,3975,52
14.02.201775,4675,6475,375,64
15.02.201775,6575,8174,9375,67
16.02.201775,876,3275,5276,25
17.02.201776,1176,4475,6676,44
21.02.201776,7977,1376,5977,08
22.02.201777,277,2876,877,23
23.02.201777,2377,3876,6977,14
24.02.201776,9477,2476,477,24
27.02.201777,3177,3476,7677,19
28.02.201777,0677,1776,4676,62
01.03.201777,1378,1876,6878,15
02.03.201778,3678,7677,9478,08
03.03.201778,278,277,4677,86
06.03.201777,6978,4677,478,31
07.03.201778,3580,3778,2179,12
08.03.201779,4479,9479,1679,34
09.03.201779,4979,7978,879,13
10.03.201779,7280,6379,380,33
13.03.201780,3281,0980,1881,02
14.03.201780,9581,2180,6281,09
15.03.201781,4281,9580,9681,82
16.03.201781,9982,1881,3881,71
17.03.201782,2482,4481,4482,2
20.03.201781,9982,2781,5481,59
21.03.201781,9382,0879,6779,75
22.03.201780,0980,7979,5880,69
23.03.201780,6981,0480,2380,67
24.03.201781,9282,0580,4380,59
27.03.201779,9580,8279,7180,53
28.03.201780,380,9980,2280,61
29.03.201780,3580,6680,2680,49
30.03.201780,2381,0880,2381,04
31.03.201780,7981,1580,5480,56
03.04.201780,8781,579,7980,36
04.04.201780,1180,6780,1180,6
05.04.201780,681,1879,9880,08
06.04.201779,9880,3779,480,1
07.04.201780,380,9280,0880,53
10.04.201780,4280,7679,9280,13
11.04.201779,8879,8878,279,41
12.04.201779,4879,6878,278,48
13.04.201778,4779,3377,8377,84
17.04.201778,378,7578,1278,72
18.04.201778,5179,8478,3579,61
19.04.201779,9680,6679,2879,37
20.04.201779,7280,8979,5180,76
21.04.201779,5880,4179,2479,81
24.04.201781,0281,5180,8581,08
25.04.201781,382,4381,1182,36
26.04.201782,1782,9280,7981,11
27.04.201780,7581,2780,3680,8
28.04.201781,0481,0478,6579,18
01.05.201779,2579,578,479,29
02.05.201779,1679,4178,7979,25
03.05.201779,279,937979,77
04.05.201779,9880,0379,0879,3
05.05.201779,4579,6479,1479,63
08.05.201779,779,8279,3679,46
09.05.201779,3879,8379,2779,45
10.05.201779,9880,6779,7780,49
11.05.201780,280,6879,6580,4
12.05.201780,7780,7780,2880,69
15.05.201780,6581,6280,4681,55
16.05.201781,8882,3281,4582,27
17.05.201781,5482,0678,6178,68
18.05.201778,9279,6978,4279,23
19.05.201779,3981,0479,380,3
22.05.201780,4880,9380,0580,37
23.05.201780,580,5579,4579,69
24.05.201780,380,379,7480,05
25.05.201780,4980,9979,9880,79
26.05.201780,8681,1880,3281,12
30.05.20178182,28181,97
31.05.201782,283,2482,1882,49
01.06.201782,6182,8681,2281,49
02.06.201781,9681,9780,8681,63
05.06.201781,6682,3881,6681,89
06.06.201781,6582,8881,5182,22
07.06.201782,883,4382,2982,89
08.06.201783,284,3682,6284,34
09.06.201784,2384,6579,9480,9
12.06.201779,8281,3279,6781,05
13.06.201781,4181,880,680,99
14.06.201781,2681,4979,4480,16
15.06.201779,3580,479,2280,08
16.06.201779,8580,2379,0279,7
19.06.201780,3781,4580,2881,42
20.06.201781,1681,2379,5479,57
21.06.201779,779,9279,2379,67
22.06.201779,9580,0578,9579,05
23.06.201779,0680,0278,6479,58
26.06.201780,0480,0978,2478,31
27.06.20177878,2776,9476,95
28.06.201777,6178,2176,9578,06
29.06.201777,577,9375,9276,9
30.06.201777,6977,6976,6176,93
03.07.201777,4577,6476,476,41
05.07.201776,6377,5176,2476,91
06.07.201776,1977,6976,1976,86
07.07.201777,3178,6677,3178,48
10.07.201778,4379,0977,9378,78
11.07.201778,7879,1578,2879,04
12.07.201779,4680,5479,4680,52
13.07.201780,4180,9880,2780,54
14.07.201780,9582,1180,8582
17.07.201781,828281,4881,66
18.07.201781,582,2181,1582,16
19.07.201782,4982,781,8682,16
20.07.201782,282,8181,8682,69
21.07.201781,46828181,7
24.07.201781,8681,8780,680,92
25.07.201781,0581,9380,5881,39
26.07.20178384,2481,9682,53
27.07.201782,1382,5380,0980,97
28.07.201780,4281,0480,0580,71
31.07.201780,8381,6680,7881,38
01.08.201781,681,8481,0281,71
02.08.201782,0182,0180,6481,31
03.08.201781,381,7380,9781,36
04.08.201781,6381,9681,2581,43
07.08.201781,4482,281,4482,17
08.08.201781,9983,6981,8982,45
09.08.201781,9782,3181,3882,28
10.08.201781,88280,2880,36
11.08.201780,5881,3480,4380,89
14.08.201781,4882,2181,282,05
15.08.201782,0782,3181,6981,95
16.08.201782,4282,6681,9582,46
17.08.201781,9582,1680,0980,15
18.08.201780,0980,6979,9479,97
21.08.201780,1480,2479,679,89
22.08.201780,3481,1380,0680,75
23.08.201780,2481,1280,0780,89
24.08.201781,1681,580,8281,25
25.08.201781,5881,980,9480,98
28.08.201781,4481,6680,5880,76
29.08.201780,0881,2580,0381,03
30.08.201781,2182,4181,182,31
31.08.201782,4482,9582,1382,82
01.09.201782,7483,1182,3882,54
05.09.201782,3282,4981,2781,85
06.09.201782,2482,3781,5982,07
07.09.201782,4583,9981,7982
08.09.201781,9882,0481,2581,38
11.09.201781,982,7381,8182,22
12.09.201782,3482,9582,1682,89
13.09.201782,8482,9482,2882,7
14.09.201782,483,6782,483,29
15.09.201783,1485,0382,8784,84
18.09.20178586,4784,8986,14
19.09.201786,3787,2485,6486,81
20.09.2017878784,4885,83
21.09.201786,0286,5985,6786,05
22.09.201786,5988,4586,588,27
25.09.201787,6588,0886,9287,5
26.09.201787,9988,2987,4587,7
27.09.201788,4889,1587,8588,81
28.09.201788,4489,6688,3589,65
29.09.201789,7789,8989,0989,64
02.10.201789,8890,2489,3189,65
03.10.201789,6590,2489,589,94
04.10.201789,990,5689,5890,49
05.10.201790,5591,390,1191,14
06.10.201790,7491,5490,7491,35
09.10.201791,6191,8691,3191,58
10.10.201791,9792,4191,4792,38
11.10.201791,9992,9291,7292,87
12.10.201792,8893,3192,5992,62
13.10.201793,0993,7392,893,59
16.10.201794,2194,4193,6794,23
17.10.201794,1794,3193,5494,27
18.10.201794,2694,2993,293,43
19.10.201792,9793,6492,5793,45
20.10.201794,0595,49495,18
23.10.20179696,7495,4496,21
24.10.201796,396,6295,4696,44
25.10.20179596,794,1695,82
26.10.201796,4496,9495,8496,15
27.10.201795,9497,5695,7197,5
30.10.201796,6897,1395,9296,06
31.10.201796,2897,0496,1896,69
01.11.201796,9797,2595,7796,35
02.11.201796,2596,8895,696,79
03.11.2017979896,3497,98
06.11.201797,8298,6797,6798,54
07.11.201798,5599,0598,2898,4
08.11.201798,3198,7697,8998,44
09.11.201797,698,0395,6397,05
10.11.201796,6797,0596,496,94
13.11.201796,497,2996,3597,03
14.11.201796,797,2396,3596,96
15.11.201796,6298,0396,2896,77
16.11.201797,0798,6397,0598,32
17.11.201798,5698,5697,6197,74
20.11.201797,8198,9297,898,28
21.11.201798,7599,6598,6599,19
22.11.201799,1599,3598,0798,08
24.11.201798,299,3398,1999,3
27.11.201798,9599,2598,6198,63
28.11.201799,0999,7398,6299,48
29.11.201799,7399,7996,4596,88
30.11.201797,3898,4796,797,29
01.12.201796,5497,4194,7297,18
04.12.201797,5497,8895,2795,97
05.12.201795,9898,7295,3696,9
06.12.201796,2597,4595,8797,02
07.12.201797,3298,1496,9497,78
08.12.201798,9299,3197,7898,02
11.12.201798,0798,8897,7798,83
12.12.201798,799,1998,2398,43
13.12.201798,9799,1898,2198,86
14.12.201798,96100,5498,78100,25
15.12.2017101,28101,6100,07101,22
18.12.2017102,1103,37101,65103,27
19.12.2017103,19104,3103,08104,1
20.12.2017104,9105,15103,48104,8
21.12.2017105,16105,33104,01104,07
22.12.2017104104,34103,64104,13
26.12.2017103,58104,19103,06104,15
27.12.2017104,42104,9103,98104,53
28.12.2017104,92104,92104,22104,82
29.12.2017104,58105,08104,42104,44