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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 168,2626
KAPANIŞ 168,3376

En Düşük

DÜŞÜK 139,48

En Yüksek

YÜKSEK 188,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023167,22167,65162,59163,21
04.01.2023165,3169,69165,3169,17
05.01.2023167,79170,04165,84166,93
06.01.2023169,62176,16167,42175,16
09.01.2023177,15180,38176,32176,68
10.01.2023176,63179,62175,83178,4
11.01.2023178,22179,05176,93178,87
12.01.2023179,72181,17176,99178,13
13.01.2023177,07179,11176,22179,01
17.01.2023178,8179,82175,3175,4
18.01.2023176,37177,32173,59173,76
19.01.2023173,38173,73169,62170,93
20.01.2023172,44173,59169,75173
23.01.2023173,65179,02172,56178,17
24.01.2023176,75178,52175,34177,04
25.01.2023176,63178,21171,5175,04
26.01.2023175,27175,27171,79174,1
27.01.2023172,53177,31171,87175,24
30.01.2023172,34175,18172,21173,13
31.01.2023173,17177,3172,98177,21
01.02.2023177183,69176,76182,1
02.02.2023183,87185,45175,75184,72
03.02.2023181,69185,24181,59182,29
06.02.2023180,51182,58179,44181
07.02.2023181,07184,27179,37183,49
08.02.2023181,79182,59176,47176,5
09.02.2023179,22180,5174,57174,99
10.02.2023173,86176,14173,11175,79
13.02.2023176,52177,8175,69176,71
14.02.2023175,16177,65173,37176,34
15.02.2023174,83178,71174,77178,5
16.02.2023176,91178,32175,42176,08
17.02.2023175,18177,09174,48175,32
21.02.2023173,55174,91170,59170,76
22.02.2023171,02171,94168,76169,8
23.02.2023172,75173,02168,49171,82
24.02.2023169,35170,13167,8169,14
27.02.2023171,39172,02170,38170,74
28.02.2023169,95172,57169,36171,45
01.03.2023171,04172,43169,81172,17
02.03.2023171,13174,92170,11174,08
03.03.2023175175,95172,5175,68
06.03.2023175,29176,5172,8173,05
07.03.2023172,77174171,15172,06
08.03.2023173,61176,36173,05176,22
09.03.2023176,36177,91172,98173,44
10.03.2023175175,27170,98171,64
13.03.2023170,18175,83169,91173,89
14.03.2023175,95176,2172,83175,73
15.03.2023174,23175,13171,88174,39
16.03.2023173,46177,68172,8177,13
17.03.2023177,88179,09174,61175,71
20.03.2023175,88179,87175,52179,16
21.03.2023179,18180,66176,25178,41
22.03.2023177,37181,48176,26176,32
23.03.2023178,14181,89177,35180,28
24.03.2023179,83180,49177,66179,51
27.03.2023179,63179,81176,41177,05
28.03.2023176,37177,59174,25177,49
29.03.2023179,43181,87178,96181,04
30.03.2023182184,49181,86184,24
31.03.2023184,02186,3183,12186,01
03.04.2023185,33186,18182,72184,16
04.04.2023184,26184,67179,79180,4
05.04.2023179,49179,73175,12177,2
06.04.2023175,97179,23174,57178,12
10.04.2023176,95179,73176,21179,42
11.04.2023180,74181,38179,5179,87
12.04.2023181,2181,2177,22177,55
13.04.2023176,61179,88175,45179,11
14.04.2023178,91180,54177,25178,98
17.04.2023178,28180,55177,78180,05
18.04.2023181,01181,73179,2180,32
19.04.2023179,13179,46176,96177,08
20.04.2023174,42178,31173,53176,62
21.04.2023175,6177,56174,86177,02
24.04.2023177,14177,43175,34175,9
25.04.2023175,59176,04169,34169,39
26.04.2023170,97170,97163,66164,46
27.04.2023162,73165,61161,1165,27
28.04.2023164,85167,52164,85167,2
01.05.2023168,21168,3166,12166,68
02.05.2023166,34167,49162,79163,94
03.05.2023164,92165,99163,27163,35
04.05.2023163,39163,87161,36162,3
05.05.2023161,46166,01161,21165,82
08.05.2023165,82166,6163,39164,22
09.05.2023162,23163,49162,01163
10.05.2023164,81165161,04163,05
11.05.2023162,27162,42159,94161,17
12.05.2023162,11162,96160,37161,88
15.05.2023161,39165,48160,63165,26
16.05.2023165166,05162,86163,38
17.05.2023164,5165,67163,07165,34
18.05.2023166,32170,17166,08169,81
19.05.2023170,59170,99168,94170,11
22.05.2023169,77171,11169,05170,86
23.05.2023169,79170,74169,22169,74
24.05.2023166,94168,51166,19167,07
25.05.2023165170,51163,6169,62
26.05.2023171,32177,05170,67176,29
30.05.2023177,83178,19175,03176,55
31.05.2023174,78175,8173,16173,88
01.06.2023175,87176,45172,9175,81
02.06.2023176,5176,63174,1175,23
05.06.2023175,19175,19169,77170,26
06.06.2023169,4171,54168,9170,36
07.06.2023171,17173,79170,45172
08.06.2023173,07173,84171,42172,23
09.06.2023173,43173,82169,48170,59
12.06.2023171,53174,28171,38174,04
13.06.2023176,56178,31174,32177,41
14.06.2023175,82178,27174,79177,12
15.06.2023176,24179,4175,89178,09
16.06.2023179,45179,83176,26176,76
20.06.2023174,94177,03173,43174,36
21.06.2023172,5173,6170,38170,48
22.06.2023170172,66169,81172,63
23.06.2023169,91170,28167,2167,68
26.06.2023168,49170,98168,02168,75
27.06.2023169,83176,57169,49176,31
28.06.2023174,65176,38174,28174,96
29.06.2023175,93177,04174,41176,79
30.06.2023178,88180,54178,33180,02
03.07.2023180,17181,2177,62179,76
05.07.2023178,8178,86176,45176,53
06.07.2023173,7175,48173,08174,82
07.07.2023174,11177,07173,58173,7
10.07.2023174,58179,73174,56179,44
11.07.2023179,83179,97176,85178,82
12.07.2023181,01182,9180,01182,37
13.07.2023183,5184,01181,75183,12
14.07.2023181,61183,03180,33180,85
17.07.2023179,29184,26178,72183,4
18.07.2023182,44184,2181183,68
19.07.2023183,59184,68183,03183,67
20.07.2023180,65182,17179,28179,92
21.07.2023182185,57181,36184,32
24.07.2023184,58185,75183,3183,89
25.07.2023185188,12184,8186,08
26.07.2023176,89177,7174,21176
27.07.2023178,31181,14176,24177,72
28.07.2023178,5179,53176,93178,37
31.07.2023178,51180,4178,33180
01.08.2023179179,47177,69178,37
02.08.2023176,25176,68171,71172,44
03.08.2023170,45172,26169,64171,8
04.08.2023169,6170,88167,11168,44
07.08.2023169,37169,82166,94168,96
08.08.2023167,3167,42164,43166,73
09.08.2023166,72168,98166,37167,27
10.08.2023168,65170,54166,93167,56
11.08.2023165,79166,37164,64166,2
14.08.2023166,2170,61165,7170,48
15.08.2023169,77170,16167,62168,16
16.08.2023167,59168,57165,3165,72
17.08.2023165,72167,16165,22165,76
18.08.2023164,57166,84164,17166,49
21.08.2023166,73168,58166,09167,95
22.08.2023169,63169,63166,15167,11
23.08.2023163,93170,5163,93169,83
24.08.2023171,48171,48165,4165,59
25.08.2023166,49168,46164,7167,81
28.08.2023169,22169,92167,58168,7
29.08.2023168,08171,26167,74170,69
30.08.2023166,52170,27165,32169,23
31.08.2023168,82170,3168168,06
01.09.2023169,98170,02168,53169,83
05.09.2023169,08170,9168,22169,74
06.09.2023169,7170,03166,9168,05
07.09.2023165,77166,38163,97164,71
08.09.2023165,11165,41163,82164,66
11.09.2023166,52166,69164,1165,84
12.09.2023164,67166,09163,43163,49
13.09.2023163,91165,54163,53164,36
14.09.2023166,42166,64163,64166,05
15.09.2023166,21166,5162,43162,62
18.09.2023162163,59161,76162,83
19.09.2023162,46163,51161,41163,14
20.09.2023163,98164,58161162,1
21.09.2023160,39162,9160,35160,4
22.09.2023161,82162,05160,21160,31
25.09.2023159,95160,92159,23160,9
26.09.2023159,61159,72157,37157,96
27.09.2023159,25159,51155,89158,14
28.09.2023158,14161,38158,07159,09
29.09.2023160,84161,16158,31159,01
02.10.2023159,51160,64157,83159,95
03.10.2023158,11160,4156,34157,25
04.10.2023157,66158,48156,49157,97
05.10.2023158,46159,16154,78155,11
06.10.2023154,27158,1153,56157
09.10.2023155,83156,84154,7156,72
10.10.2023156,72159,22156,28157,66
11.10.2023156,32158,27155,74157,33
12.10.2023158,04158,27154,23155
13.10.2023155,32155,48152,2152,75
16.10.2023153,36154,73153,09154,3
17.10.2023152,82154,91151,89154,26
18.10.2023152,92154,03151,45151,82
19.10.2023152,84153,46150,47150,94
20.10.2023151,42151,81147,61147,81
23.10.2023147,28148,68146,01146,32
24.10.2023146,84147,61145,95146,92
25.10.2023141,42144,59140,13141,79
26.10.2023142,17146,63142,01144,01
27.10.2023144,88145,09142,35143,12
30.10.2023140,87141,41139,48140,5
31.10.2023140,8143,04140,03142,01
01.11.2023142,64143,31140,82143,17
02.11.2023144,94147,81144,5147,31
03.11.2023149,3151,59149,08150,23
06.11.2023149,58150,2146,61147,5
07.11.2023146,8147,24145,51146,59
08.11.2023146,44146,83144,47145,22
09.11.2023145,93146,5143,17143,27
10.11.2023144,99147,58143,08147,19
13.11.2023146,23146,41145,19145,87
14.11.2023150,22151,1148,91149,93
15.11.2023151,01153,64150,15151,87
16.11.2023151,96152,99150,81151,89
17.11.2023152,3155,5151,9154,62
20.11.2023154,02156,28153,95155,54
21.11.2023154,66154,66152,47153,43
22.11.2023154,5156,16153,28153,93
24.11.2023154,32154,43153,16153,59
27.11.2023152,57153,35151,4152,6
28.11.2023152,11153,03151,42152,9
29.11.2023154,8155,85152,95153,2
30.11.2023154,68154,71151,27152,71
01.12.2023153,11155,31151,91155,21
04.12.2023154,58157,54154,02157,42
05.12.2023156,46157,74154,84157,25
06.12.2023159,13159,61155,95156,05
07.12.2023156,84158,69154,68157,68
08.12.2023157,29158,32156,29157,03
11.12.2023158,57161,23157,99159,97
12.12.2023159,9159,9157,44157,92
13.12.2023158,02162,28157,96161,81
14.12.2023163,67169,22163,16168,78
15.12.2023170,21171,09167,74168,64
18.12.2023168,45168,97165,86167,42
19.12.2023168,26168,9167,08168,5
20.12.2023168,05168,59165,07165,18
21.12.2023166,78167,57165,67166,81
22.12.2023167,26168,92166,82168,24
26.12.2023168,94171,53168,45170,81
27.12.2023171,22171,62170,33171,23
28.12.2023172172,31170,71171,72
29.12.2023171,54171,7169,92170,46