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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 169,7161
KAPANIŞ 169,7197

En Düşük

DÜŞÜK 144,46

En Yüksek

YÜKSEK 192,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022188,82190,62187,46190,6
04.01.2022191192,1188,2190,8
05.01.2022190,41191,61186,65186,82
06.01.2022186,67188,52185,79186,76
07.01.2022181,97184,06178,9179,44
10.01.2022177,9183,23176,88182,96
11.01.2022182,5186,08181,21184,64
12.01.2022186187,34184,4186,03
13.01.2022188,97189,63183,61184,15
14.01.2022183,26187,2183187,01
18.01.2022183,61184,36181,26182,28
19.01.2022183,44183,58178,19178,3
20.01.2022178,78180,56173,38173,45
21.01.2022174,06179,55173,33175,64
24.01.2022175,78178,62171,12178,34
25.01.2022174,91178,01173,04173,96
26.01.2022182,27183,25176,18178,33
27.01.2022180,9181,02173,1174,81
28.01.2022173,81177,47169,39177,29
31.01.2022177,68179,64175,84179,49
01.02.2022179,59181,67176,63181,29
02.02.2022181,55188,25181,49187,84
03.02.2022185,24186,55174,88175,59
04.02.2022172,48172,77167,51171,42
07.02.2022172,48172,5168,91169,95
08.02.2022170,03173,19168,5172,63
09.02.2022174,27177,2173,06176,71
10.02.2022172,16176,83169,74170,66
11.02.2022169,93171,36163,65164,4
14.02.2022163,94165,65161,04162,47
15.02.2022164,81166,77164,08166,17
16.02.2022164,79168,96164,23168,24
17.02.2022166,07167,39164,2164,65
18.02.2022165,25168,11164,04166,74
22.02.2022166,06171,14165,01166,69
23.02.2022168,02169,96165,37165,64
24.02.2022163,78169,93161,19169,59
25.02.2022169,73170,97167,14170,82
28.02.2022168,63170,54166,99169,99
01.03.2022169,36170,01164,37167,29
02.03.2022168,49171,51167,84170,1
03.03.2022171,72172,75169,31171
04.03.2022169,48171,76168,14169,98
07.03.2022170,86170,97164,76164,89
08.03.2022164,83172,7162,39167,34
09.03.2022172,6173,99169,44172,46
10.03.2022169,48173,42168,59172,75
11.03.2022173,9175,43169,94170,36
14.03.2022169,96171,65166,09166,72
15.03.2022168,58172,64167,89172,32
16.03.2022173,76176,47171,43176,33
17.03.2022175,84178,48175,24178,47
18.03.2022178,2180,35175,74180,1
21.03.2022179,29181,21177,73180,46
22.03.2022180,88182,74180182,35
23.03.2022182183179,03179,08
24.03.2022180,34184,33179,63184,21
25.03.2022184,67186,2183,2184,9
28.03.2022183,16185,79182,01185,68
29.03.2022187,97191,34187,29191,01
30.03.2022190190,9186,71187,45
31.03.2022188,13188,62183,18183,48
01.04.2022184,43184,88179,75182,08
04.04.2022181,55183,35180,57182,71
05.04.2022181,63181,85176,37177,18
06.04.2022175179,61174,82177,25
07.04.2022176,25178,93175,3177,6
08.04.2022177,19177,3173,83174,11
11.04.2022172,77174,44171,78171,94
12.04.2022175,42176,37172,39173
13.04.2022173,31175,49172,41175,11
14.04.2022174,91176,11173,53173,66
18.04.2022173177,58173176,56
19.04.2022175,41179,34175,23179,06
20.04.2022181,6183,66179,08179,42
21.04.2022181,36183,24176,77177,23
22.04.2022177,31177,63172,93173,31
25.04.2022173,06175,17171,67173,91
26.04.2022171,43172,49168,37168,44
27.04.2022160,55171,92160,5169,39
28.04.2022170,06176,88169,99175,85
29.04.2022174,04176,03169,93170,25
02.05.2022170,55174,12168,08174
03.05.2022173,88174,79172172,54
04.05.2022173,18176,87167,33176,23
05.05.2022174,4174,98168,65170,28
06.05.2022167,84170,08165,74167,45
09.05.2022166,11168,46164,1164,94
10.05.2022168,38170,84166,3168,24
11.05.2022166,73170,34164,24164,69
12.05.2022163,89166,45162,67165,9
13.05.2022168,41170,68167,58169,74
16.05.2022168,07170,14166,83168,5
17.05.2022172,1175,11171,32174,98
18.05.2022173,4174,91169,68170,3
19.05.2022169,86170,74167,16167,62
20.05.2022168,6170,3164,21169,81
23.05.2022170,27170,89168,23169,93
24.05.2022168,29169,48166,37167,86
25.05.2022168,09170,98167,01170,01
26.05.2022170,32174,83169,29174,13
27.05.2022175,52178,35175,52177,97
31.05.2022176,74178,29173,81176,76
01.06.2022177,51177,59172,7174,42
02.06.2022174176,8172,39176,72
03.06.2022174,87175,5171,99172,33
06.06.2022173,65174,26167,38167,76
07.06.2022166,12170,08165,24169,85
08.06.2022169,75169,75164,77165,37
09.06.2022165,01166,73161,46161,58
10.06.2022159,16160,43157,68157,78
13.06.2022154,9156,93153,14153,53
14.06.2022155,15155,94153,04154,08
15.06.2022155,72157,91153,32155,92
16.06.2022151,52152,56150,2151,37
17.06.2022151,84153,21149,1150,2
21.06.2022151,82154,58151,73153,46
22.06.2022151,96153,94151,16152,6
23.06.2022152,83153,21149,25151,14
24.06.2022153,01156,13152,49155,95
27.06.2022156,99157,62155,13155,62
28.06.2022156,74158,99154,08154,16
29.06.2022152,44153,29150,94152,78
30.06.2022152,49155,07150,89153,65
01.07.2022150,35152,28147,02148,54
05.07.2022145,73149,69144,46149,1
06.07.2022150152,04148,37150,81
07.07.2022153,16155,4153,16154,69
08.07.2022152,74155,85152,15155,53
11.07.2022154,12155,02152,62153,56
12.07.2022155,97156,46153,7154,46
13.07.2022151,96155,21151,67154,29
14.07.2022154,13158,34152,96157,85
15.07.2022159,2160,71157,64160,54
18.07.2022161,72162,65159,02159,67
19.07.2022161,36165,68160,65164,64
20.07.2022163,89167,12162,54165,33
21.07.2022165,98166,82163,68166,54
22.07.2022167,71167,71162,87163,9
25.07.2022163,8163,86161,27163,2
26.07.2022164,18164,18160,6160,84
27.07.2022166,78171,99165,57171,54
28.07.2022171,92175,83169,59175,75
29.07.2022174,43179,27174,06178,89
01.08.2022177,94179,11176,75178,8
02.08.2022177,5179,93176,45177,22
03.08.2022178,01184,13177,86183,47
04.08.2022183,77185,99183,22184,91
05.08.2022182,03184,67181,58184,3
08.08.2022182,5184,46181,13182,8
09.08.2022179,94180,2176,1177,71
10.08.2022181,45183,45179,39183,12
11.08.2022183,43185,67181,66182,06
12.08.2022183,18185,98183,04185,38
15.08.2022184,88185,65182,96185,4
16.08.2022184,8185182,4183,36
17.08.2022180,61180,95174,88176,71
18.08.2022176,81180,33175,8178,46
19.08.2022176,96177,48175,12176,45
22.08.2022175,47175,47171,11171,44
23.08.2022170,34173,89170,28172,52
24.08.2022171,41172,59170,75172,19
25.08.2022173,65177,51173,25177,31
26.08.2022177,5177,93169,43169,49
29.08.2022169,94170,51167,76167,94
30.08.2022168,22168,85164,76166,74
31.08.2022166,87167,59164,02165,21
01.09.2022163,35166,47162,19166,16
02.09.2022168168,78162,38163
06.09.2022163,11165,79161,84163,1
07.09.2022163,67167,45163,48165,82
08.09.2022165,24168,54163,87168,41
09.09.2022169,43171,92169,36170,74
12.09.2022171,25171,52169,21170,58
13.09.2022166,08167,34162162,65
14.09.2022164,23166,33163,06165,26
15.09.2022164,22165,68161,72162,67
16.09.2022162,99165,93161,56165,26
19.09.2022163,58166,63163,52166,25
20.09.2022165,41166,9164,9166,06
21.09.2022166,53170,25163,19163,3
22.09.2022162,59164,56161,22162,62
23.09.2022161,22161,85158,3161,29
26.09.2022161,65163,2160160,46
27.09.2022162,23163,43159,3160,71
28.09.2022161,52163,64159,42162,8
29.09.2022160,82161,4156,13158,45
30.09.2022157,22158,8154,68154,78
03.10.2022157,41160,64156,08159,84
04.10.2022163,05165,74162,59165,15
05.10.2022164,32169,23163,47167,8
06.10.2022167,78169,15165,77166,54
07.10.2022164,02165,06158,61159,28
10.10.2022159,55159,61154,15156,79
11.10.2022154,61155,34151,4153,45
12.10.2022153,36153,8151,47151,55
13.10.2022147,61156,79145,97154,34
14.10.2022155,9156,09148,09148,34
17.10.2022152152,5149,53150,99
18.10.2022155,09155,98149,54151,51
19.10.2022150,63153,02149,86152,65
20.10.2022153,89156,78152,41153,72
21.10.2022155,41160,03153,94159,72
24.10.2022160,21161,99158,69161,65
25.10.2022161,61164,86161,19162,16
26.10.2022152,57161,16151,33157,87
27.10.2022159,8159,94155,43156,76
28.10.2022155,88161,69155,49161,36
31.10.2022160,4161,55159,26160,63
01.11.2022162,24163,43160,56162,9
02.11.2022163,26166,37158,28158,49
03.11.2022156,38158,61155,33156,52
04.11.2022161,61162,7158,42162,65
07.11.2022163,81166,3161,55165,69
08.11.2022167,44169,84165,76168,11
09.11.2022166,39167,73164,9164,99
10.11.2022172,1175,19168,88174,69
11.11.2022175,05180,79173,4179,49
14.11.2022179181,12177,25177,44
15.11.2022182,05182,62176,81177,57
16.11.2022176,42176,42173,05173,46
17.11.2022170,68175,43170,63175,36
18.11.2022176,41176,8174,04175,18
21.11.2022174,42174,67172,27172,4
22.11.2022174,84177,31172,35177,22
23.11.2022177179,78176,5178,98
25.11.2022179,25179,29177,03177,07
28.11.2022175,71176,03172,38173
29.11.2022173,64174,36171,31172,98
30.11.2022173,37180,51170,97180,46
01.12.2022180,04180,52176,21177,5
02.12.2022175,14177,99173,48177,66
05.12.2022176,74178,64175,34177,39
06.12.2022178,14178,16173,18174,34
07.12.2022172,53175,03172,25173,75
08.12.2022173,76176,52172,85176,36
09.12.2022175,96176,58174,12174,26
12.12.2022174,11177,57172,91177,48
13.12.2022182,13183,09175,87177,5
14.12.2022176,76179,81174,14175,82
15.12.2022173,53174,52169,09170,01
16.12.2022169170,05167,48169,55
19.12.2022169,63169,87166,05167,61
20.12.2022166,66167,78165,72166,09
21.12.2022167168,91166,5168,73
22.12.2022166,07166,52161,49164,7
23.12.2022163,03164,8162,28164,38
27.12.2022163,66164,59161,97163,78
28.12.2022163,61165,16160,83161,19
29.12.2022163,26166,04162,82165,02
30.12.2022163,69165,39162,21165,22