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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 132,083
KAPANIŞ 132,1615

En Düşük

DÜŞÜK 93,09

En Yüksek

YÜKSEK 167,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020129,13129,61127,77129,57
03.01.2020127,46129,25127,23127,85
06.01.2020127,06127,33125,9126,96
07.01.2020129,15130,9128,42129,41
08.01.2020129,34130,57129,06129,76
09.01.2020130,7131,74130,24131,33
10.01.2020131,81131,81129,82130
13.01.2020130,57130,74129,77129,95
14.01.2020129,95131,86129,83130,67
15.01.2020130,43130,43128,86129,17
16.01.2020130130,23129,35130,16
17.01.2020130,76132,04130,44131,7
21.01.2020131,09132,19130,58130,86
22.01.2020132,02135,7131,82133,34
23.01.2020131,42134,41129,65134,25
24.01.2020134,8135,44129,75130,52
27.01.2020128,65129,25126,24126,31
28.01.2020127,15128,31126,76128,04
29.01.2020127,55128,51125,44125,49
30.01.2020123,22124,67122,22124,42
31.01.2020123,36123,64119,96120,65
03.02.2020121,06123,68121,06123,4
04.02.2020126127,32125,36126,47
05.02.2020128,66132,91128,66132,44
06.02.2020133133131,48132,52
07.02.2020131,25131,25128,51128,7
10.02.2020127,55129,7127,3129,65
11.02.2020130,47131,98130,13130,7
12.02.2020131,65132,94131,64132,42
13.02.2020131,88133,39131,16132,81
14.02.2020133,48133,62131,27132,21
18.02.2020131,1131,78130,59131,24
19.02.2020132,9134,3132,21133,13
20.02.2020132,61133,26130,34131,47
21.02.2020130,76130,83127,96128,52
24.02.2020124,01125,26121,25121,44
25.02.2020122,9123,03118,02118,38
26.02.2020119,29120,64117,63118,79
27.02.2020116,35118,49113,07113,13
28.02.2020109,45116,12108,61114,14
02.03.2020115,16119,07113,32118,97
03.03.2020118,38120,12112,21113,81
04.03.2020115,77119,09114,34119,05
05.03.2020115,17117,21113,71114,72
06.03.2020111,09113,87110,14113,16
09.03.2020105,11110,08104,42105,04
10.03.2020108,83112,14104,75112,12
11.03.2020109,54111,44105,79106,5
12.03.202099,42104,7396,5597,53
13.03.2020103,31107,4798,46106,04
16.03.202095,88104,593,0993,5
17.03.202096,03107,6495,11106,15
18.03.2020100,05105,8294,15100
19.03.202099,3910597,12101,57
20.03.2020104,5105,597,197,6
23.03.202097,35101,9694,9298,44
24.03.2020102,15105,6899,46105,36
25.03.2020104,33105,8398,5199,16
26.03.202099,4108,8499,01107,76
27.03.2020104105100,07100,5
30.03.2020100,4103,44100,3102,02
31.03.2020102,02103,1999,4899,93
01.04.202096,1100,3796,0796,89
02.04.202096,26102,2296,1102,02
03.04.2020102,44103,6498,8599,98
06.04.2020104,58109,56103,51108,96
07.04.2020111,69112,93105,83106,26
08.04.2020108,19110,67106,22110,17
09.04.2020111112,21107,08107,69
13.04.2020105,5108,45105,3107,67
14.04.2020109,52111,43108,97110,95
15.04.2020109,08109,14106,76107,98
16.04.2020109,42111,91107,81111,39
17.04.2020111,61114,06110,73113,55
20.04.2020111,52115,12111,3111,53
21.04.2020110,2110,75106,5106,84
22.04.2020109,68112,46108,61111,98
23.04.2020111,74113,9110,18110,46
24.04.2020111,35114111,04113,93
27.04.2020114116,24113,02115,78
28.04.2020118,12119,81114,07114,24
29.04.2020115,93119,68115,87119,4
30.04.2020117,54117,99115,19116,07
01.05.2020112,38113,25109,45109,71
04.05.2020108,92110,66107,84110,5
05.05.2020111,5113,19110,8111,54
06.05.2020112,4113,85111,98112,42
07.05.2020113,89114,93112,62113,65
08.05.2020113,96115,54112,75115
11.05.2020113,41115,77113,41114,88
12.05.2020115,14115,87111,34111,69
13.05.2020112,92112,92107,38109,07
14.05.2020109110,44106,42110,35
15.05.2020106,54108,37105,45108,24
18.05.2020111,18115,15110,26114,42
19.05.2020114,02115,34112,53112,68
20.05.2020115,14118,83114,64117,48
21.05.2020116,44117,33113,38113,46
22.05.2020113,53113,87112,32113,43
26.05.2020115,81117,61115,51115,73
27.05.2020116,43117,97115,54117,82
28.05.2020117,76118,69115,51115,87
29.05.2020116,81119,26115,66118,74
01.06.2020117,77118,4116,83117,86
02.06.2020118,6122,93117,84122,67
03.06.2020126,67128,47125,64127,21
04.06.2020126,38129126,29128,58
05.06.2020130,96135,68130,55131,44
08.06.2020130,66133,29129,63132,86
09.06.2020131,35132,91130,15132,12
10.06.2020132,45132,79130,99131,4
11.06.2020129,05129,22124,33124,61
12.06.2020127,27127,74122,4123,97
15.06.2020121,57124,53120,8124,23
16.06.2020128,27129,13124,48126,11
17.06.2020127,06127,87125,79126,22
18.06.2020125,73126,63125,09125,98
19.06.2020128,06128,24123,97124,89
22.06.2020124,77125,46123,11125,23
23.06.2020126,63128,1126126,62
24.06.2020125,29126,8123,13123,99
25.06.2020124125,34122,35125,06
26.06.2020124,63124,89122,4123,37
29.06.2020123,85124,95122,42124,77
30.06.2020124,4127,7124,35126,97
01.07.2020126,6126,86124,67124,8
02.07.2020126,39127,17125,02125,81
06.07.2020127,51130,53126,2129,53
07.07.2020128,73129,47128,25128,6
08.07.2020129,67129,74127,69129,26
09.07.2020128,79131,99126,9130,43
10.07.2020130,22131,24128,96130,53
13.07.2020132133,59128,49128,82
14.07.2020127,79132,23126,71131,89
15.07.2020131,43132,45130,09132,15
16.07.2020130,85132,69130,51132,18
17.07.2020133,51135132,25133,89
20.07.2020134,2137133,19136,58
21.07.2020137,09137,65135,26135,48
22.07.2020134,6135,18130,49132,53
23.07.2020133133,15128,32129,04
24.07.2020129,75131,97128,11129,63
27.07.2020130,35132,33130,04132,12
28.07.2020130,9131,81129,72130,13
29.07.2020130,93132,3130,59131,64
30.07.2020128,45129,87127,74128,89
31.07.2020128,35128,6125,43127,55
03.08.2020128,15129,5127,68129,32
04.08.2020129,04132,33128,71132,23
05.08.2020130,5132,79130,48132,7
06.08.2020132,59133,82132,03133,74
07.08.2020133,74134,11132,47133,56
10.08.2020133,22135,81132,47135,41
11.08.2020136,81138,83135,65136,04
12.08.2020137,47139,14136,65138,64
13.08.2020138,11138,6136,95137,15
14.08.2020137,73138,31137137,35
17.08.2020137,86139,24137,63138,28
18.08.2020138,96139,46138,2139,31
19.08.2020139,67140,88138,03138,48
20.08.2020137,31139,13136,62138,57
21.08.2020138,12140,49137,19140,33
24.08.2020140,86141,81139,92141,02
25.08.2020141,58142,22140,98141,66
26.08.2020141,32142,69141,12142,45
27.08.2020143,06143,23140,52141,49
28.08.2020141,51143,59141,1143,49
31.08.2020142,65143,27141,82142,15
01.09.2020143145,06142,04144,96
02.09.2020146,45148,37145,49147,64
03.09.2020147147,44140,56141,67
04.09.2020140,85142,52137,71140,47
08.09.2020136,2138,71135,75136,04
09.09.2020138,21140,85137,19139,68
10.09.2020139,42141,25136,22137,19
11.09.2020138,22139135,25136,37
14.09.2020138,32139,11137,63138,53
15.09.2020139,79141,82139,36140,64
16.09.2020142,09142,13139,61139,68
17.09.2020136,42140,53135,92140,4
18.09.2020141,14141,8137138,66
21.09.2020135,87137,12134,32136,98
22.09.2020137,78138,82135,63138,65
23.09.2020139,09139,09134,72135,16
24.09.2020134,12138,32134,12136,69
25.09.2020135,95139,1134,75138,32
28.09.2020140,22142139,72141,94
29.09.2020142,29143,05141,2141,5
30.09.2020141,16144,25140,51142,79
01.10.2020145,44147,22143,99144,91
02.10.2020142,08143,93140,84141,09
05.10.2020142,29144,23141,57144,08
06.10.2020143,85147,14142,97143,85
07.10.2020145,34147,29144,81146,75
08.10.2020146,83148,31146,56148,06
09.10.2020150,08151,52148,85150,91
12.10.2020152,58155,76151,83154,9
13.10.2020155,11155,88153,68154,49
14.10.2020154,5154,73152,18152,77
15.10.2020151,82153,05150,86152,55
16.10.2020153,97154,92152,73153,12
19.10.2020153,28154,92150,26150,76
20.10.2020151,79152,24149,69150,83
21.10.2020149,1149,46144,66146,13
22.10.2020146,82148,88145,83148,22
23.10.2020148,42150148,32149,96
26.10.2020148,2148,5144,22145,95
27.10.2020147,63148,33146,55147,12
28.10.2020144,7145,86141,76143
29.10.2020141,69147,31141,33146,19
30.10.2020145145,95142,53144,59
02.11.2020146,46146,9144,22145,6
03.11.2020146,86148,59146,66147,3
04.11.2020150,8153,5148,44152,03
05.11.2020154,84156,3154,15155,56
06.11.2020156,05158,21154,94157,74
09.11.2020162164,63156,06156,22
10.11.2020155,38156,35151,02151,49
11.11.2020154,94155,94153,64155,7
12.11.2020156,02156,93153,66154,5
13.11.2020156,64157,98155,16156,65
16.11.2020157,27159,39156,62158,31
17.11.2020157,39158,31155,18155,5
18.11.2020155,74156,34153,41153,55
19.11.2020153,12157,43152,71157,27
20.11.2020157,32158,75156,55156,82
23.11.2020156,9158,71155,14157,42
24.11.2020158,62159,46156,69159,35
25.11.2020159,55160,02157,26157,6
27.11.2020159,38160,29158,78158,99
30.11.2020159,23161,51157,72161,25
01.12.2020162,63164,33161,63163,49
02.12.2020162,79163,57161,82162,72
03.12.2020163,16164,56161,6161,98
04.12.2020163,01166,6162,52166,52
07.12.2020166,37166,45165,24166,29
08.12.2020166,3167,24165166,68
09.12.2020164,8166,47161,96162,76
10.12.2020162,16162,87160,78162
11.12.2020160,61161,95159,63160,61
14.12.2020161,45162,75159,99160,12
15.12.2020162,02162,73161,21162,38
16.12.2020162,94163,36160,92162,12
17.12.2020162,91163,01161,41162,69
18.12.2020163,37164,61162,1164,07
21.12.2020161,55162,8159,56162,43
22.12.2020162,19163,46162,06162,52
23.12.2020162,2163,23160,81160,98
24.12.2020160,72161,85160,48161,64
28.12.2020163,76163,76161161,47
29.12.2020161,96162,68160,57161,18
30.12.2020161,89163,13161,76162,7
31.12.2020162,87164,39161,89164,13