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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 186,0459
KAPANIŞ 186,0639

En Düşük

DÜŞÜK 160,76

En Yüksek

YÜKSEK 202,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021164,6167,84160,76162,22
05.01.2021161,7163,53161,28163,41
06.01.2021162,3167,45162,07164,22
07.01.2021165,33168,7164,82167,94
08.01.2021171,12172,75168,86171,16
11.01.2021170,24172,04169,14171,31
12.01.2021171,29173,66170,97172,3
13.01.2021172,29172,85170,87171,41
14.01.2021171,1172,54170,35171,71
15.01.2021170,98171,09167,57169,19
19.01.2021171,19174,7171,19174,19
20.01.2021174,84175,18172,79173,33
21.01.2021174,42175,47172,11175,1
22.01.2021174,49175,45172,75172,81
25.01.2021173,37174,57170,68172,92
26.01.2021172,07174,28171,3171,47
27.01.2021166,45167,62162,04162,93
28.01.2021167,88171,1165,14169,23
29.01.2021166,65168164,02165,69
01.02.2021167,36173167,02172,46
02.02.2021173,05175,7172,01174,75
03.02.2021174,78175,26168,5168,58
04.02.2021169,96172,12168,06172
05.02.2021172,8173,18168,06169,93
08.02.2021171,34175,39170,84175,12
09.02.2021174,5175,22173,33173,69
10.02.2021175,2176,14172,62174,36
11.02.2021176179,65175,44179,22
12.02.2021178179,9177,33179,64
16.02.2021180181,8178,84180,76
17.02.2021178,32180,21176,36178,53
18.02.2021177,43177,52174,2176,51
19.02.2021177,86179,57176,64178,35
22.02.2021176176,92172,68173,09
23.02.2021174,17174,44168,51172,85
24.02.2021171,63179,77170,57179,39
25.02.2021178,5178,5170,06170,53
26.02.2021173,28173,85169,13172,27
01.03.2021174,5177,86173,09177,67
02.03.2021177,57177,66174,15174,89
03.03.2021174,09175,62170,36170,59
04.03.2021170,5170,85161,67163,25
05.03.2021167,54168,83162,03167,94
08.03.2021166,39168,27161,77162,11
09.03.2021167,17171,85166,29170,36
10.03.2021171,65173169,31169,42
11.03.2021172,51175,6172,47174,95
12.03.2021173,02174,1170,75173,57
15.03.2021173,47175,09171,76174,91
16.03.2021176,25178,81175,83177,14
17.03.2021175,44180,18174,42179,35
18.03.2021176,16179,77174,24174,36
19.03.2021175,69178,05172,45175,98
22.03.2021178,29181,69177,75180,1
23.03.2021181,91182,57177,71178,78
24.03.2021179,99182,69178,78178,9
25.03.2021177,53179,45173,75178,49
26.03.2021177,76188,87177,01188,2
29.03.2021184,85187,7183,74186,18
30.03.2021188,51188,51184,62185,94
31.03.2021187,6190,45186,53188,99
01.04.2021191,11192,54190,02192,06
05.04.2021194197,58193,63196,93
06.04.2021194,22196,84193,04194,59
07.04.2021194,46194,49191,51193,09
08.04.2021196,09196,09193,35195,2
09.04.2021193,31195,56192,74195,43
12.04.2021192,64194,72191,34192,43
13.04.2021192,14193189,76191,24
14.04.2021190,46191,5189,01190,33
15.04.2021191,93193,53190,82193,17
16.04.2021193,66194,78191,64191,93
19.04.2021190,35191,1186,72187,06
20.04.2021186,98186,98184,28185,27
21.04.2021187,9189,14184,96188,9
22.04.2021186,66188,79184,77185,8
23.04.2021187,02190,01186,51188,82
26.04.2021188,86192,18187,89191,36
27.04.2021191,06192,51189,78190,21
28.04.2021181,64184180181,82
29.04.2021183,63186,05182,65185,82
30.04.2021182,18182,9179,13180,51
03.05.2021181,49181,8177,56178,8
04.05.2021178,26179,25175,53179,03
05.05.2021181,01183,18179,48181,65
06.05.2021181,93184,84179,95184,27
07.05.2021186,7188,1185,42187,76
10.05.2021187,29187,29181,82182,05
11.05.2021178,41183,53177,41183,2
12.05.2021179,69180,1176,27176,6
13.05.2021179,99180,63177,25178,99
14.05.2021180,7184,92179,5183,27
17.05.2021182,25182,38178,85180,83
18.05.2021181,11181,86178,59178,87
19.05.2021175,24181,93175181,72
20.05.2021182,28186,54182,28185,3
21.05.2021186,69186,69184,14185,01
24.05.2021186,45189,35186,45188,69
25.05.2021189,47189,68187,88188,7
26.05.2021188,06189,78186,93188,36
27.05.2021188,74190,05187,88189,13
28.05.2021190,05191,03189,27189,82
01.06.2021191,38192,03188,04189
02.06.2021189,5190,86188,34190,75
03.06.2021187,69187,86184,9186
04.06.2021187,78190,38187,48190,07
07.06.2021189,2189,8187,66188,55
08.06.2021189,97189,97186,11186,93
09.06.2021188,09188,13186,17186,45
10.06.2021186,34188,9185,9188
11.06.2021188,08188,74186,94188,67
14.06.2021188,26190,35187,07190,26
15.06.2021190,46190,73188,12188,61
16.06.2021189,91190,49186,3187,73
17.06.2021187,24189,53186,2187,65
18.06.2021186,01186,31182,5183,07
21.06.2021184,25186,64183,36186,11
22.06.2021185,49187,28184,34187,04
23.06.2021186,48187,48185,99186,1
24.06.2021188,05188,7187,45188,61
25.06.2021188,05190,25187,35188,17
28.06.2021188,97192,38188,97191,53
29.06.2021191,52193,01190,93192,88
30.06.2021192,84193191,49192,3
01.07.2021192,02192,48190,06190,84
02.07.2021192,63192,8190,91192,21
06.07.2021192,58192,77189,55191,2
07.07.2021192,77192,99188,98189,78
08.07.2021187,56189,3185,37188,24
09.07.2021188,17190,87187190,27
12.07.2021190,55192,02190,09191,92
13.07.2021191,23192,46190,72191,2
14.07.2021193194,09190,73191,28
15.07.2021190,47191,28187,4188,26
16.07.2021189,27190,24185,73186,12
19.07.2021184,28186,33183,37186,24
20.07.2021187,06189,18185,76187,77
21.07.2021188,45194,25188,45194,24
22.07.2021185,74187,66183,53183,91
23.07.2021184,19186,93182,16186,85
26.07.2021185,36188,99185,31188,26
27.07.2021187,52187,84182,23185,13
28.07.2021186,32187,5185,02186,85
29.07.2021187,84190,46187,46189,83
30.07.2021188,5190,95188,37190,62
02.08.2021192,4193,6190,41190,72
03.08.2021190,93191,45187,44189,34
04.08.2021189,89193,37189,25192,38
05.08.2021193,8193,9191,59193,16
06.08.2021192,37193,63192,19192,96
09.08.2021193,28193,53190,33190,45
10.08.2021190,54190,54186,82189,65
11.08.2021191,17191,17188189,5
12.08.2021188,85189,06186,16187,87
13.08.2021187,54188,78187188,7
16.08.2021188,49189,96188,1189,85
17.08.2021188,55188,74185,1186,32
18.08.2021185,71186,56183,56183,8
19.08.2021182,75185,97181,96185,04
20.08.2021185,26186,16183,32184,97
23.08.2021185,8188,64185,57187,85
24.08.2021187,92189,53187,53187,82
25.08.2021188,37189,12187,33188,09
26.08.2021187,66188,59186,57187,97
27.08.2021188,4190,8188,06190,52
30.08.2021191,39192,29190,71191,43
31.08.2021192,1192,7189,11190,91
01.09.2021191,78191,78188,17188,35
02.09.2021189,21189,42188,04189,41
03.09.2021188,67190,83188,2189,88
07.09.2021189,33190,1188,48189,46
08.09.2021188,5189,04187,12188,8
09.09.2021189,66190,63188,26188,47
10.09.2021189,34193,45189,34190,65
13.09.2021192,96194,13191,24193,98
14.09.2021195196,34193,8195,11
15.09.2021196,13197,59194,83197,5
16.09.2021196,59197,34194,85196,82
17.09.2021197,31197,31194,61196,25
20.09.2021192,88193,74189,76192,59
21.09.2021193,96194,49190,84192,96
22.09.2021194,75196,7193,74195,92
23.09.2021196,3199,1195,79198,67
24.09.2021197,37200,92197,12200,65
27.09.2021198,23200,45197,67200,33
28.09.2021197,49199,11194,55194,89
29.09.2021194,53195,82192,11193,07
30.09.2021194,48194,99192,1192,21
01.10.2021193,43194,33190,18193,79
04.10.2021193,04194,38189,03190,4
05.10.2021192,23195,22190,68193,88
06.10.2021192,05194,66191,6194,39
07.10.2021195,81197,75195,03195,31
08.10.2021196,18196,37193,99195,24
11.10.2021194,89196,23193,31193,37
12.10.2021193,92194,23187,34188,48
13.10.2021189,16189,38186,52187,1
14.10.2021189,37192,58188,93192,49
15.10.2021192,86194,8192,64194,45
18.10.2021193,17196,06191,62194,91
19.10.2021194,61198,54193,84198,23
20.10.2021198,1200,02197,05199,38
21.10.2021199,65201,58199201,29
22.10.2021201,55202,22198,14199,07
25.10.2021200202,26199,06200,2
26.10.2021200,08200,4196,49196,98
27.10.2021185,64188,52183,55187,1
28.10.2021187,77189,6186,23187,87
29.10.2021186,39188,36186,23187,48
01.11.2021186,73188,57186,08187,47
02.11.2021186,15189,37186,11189,34
03.11.2021188,68190,11186,67189,19
04.11.2021189,5191,22188,42191,11
05.11.2021193,65195,43191,82193,4
08.11.2021194,04195,38191,72192,36
09.11.2021192,63193,95190,39190,79
10.11.2021189,64190,97186,48187,02
11.11.2021188,64188,82187,24188,6
12.11.2021188,91191,84187,31190,08
15.11.2021191,22191,91188,5189,23
16.11.2021189,1190,25188,16188,52
17.11.2021188,41190,24187,25189,57
18.11.2021190,57194,16190,14193,47
19.11.2021193,89195,25192,62195,16
22.11.2021195,7196,91192,22192,5
23.11.2021193,61193,65190,47192,64
24.11.2021192,86193,67190,1193,6
26.11.2021189,86192,52187,37188,26
29.11.2021191,07194,73189,81194,38
30.11.2021193,31194,7191192,37
01.12.2021195,73199,9191,63191,76
02.12.2021190,46194,91190193,58
03.12.2021194,63196,03191,68193,38
06.12.2021195,17195,25189,76194,61
07.12.2021196,4199,86195,93199,03
08.12.2021198,5198,5193,87196,39
09.12.2021195,57196,9193,25193,4
10.12.2021196,02196,36192,81196
13.12.2021196,1196,74192,91193,24
14.12.2021190,97191,68188,16190,27
15.12.2021192193,71187,87193,44
16.12.2021194194,23187,72188,24
17.12.2021187,38189,38185,63186,3
20.12.2021183,65185,06182,77184,24
21.12.2021187,43187,49184,24186,37
22.12.2021185,99187,01184,16186,93
23.12.2021187,24188,94187187,4
27.12.2021188,08191,95188,07191,84
28.12.2021192,8192,86190,38191,1
29.12.2021191,39193,28190,76190,81
30.12.2021190,87191,87189,01189,41
31.12.2021189,41190188,27188,47