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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 188,5063
KAPANIŞ 188,3545

En Düşük

DÜŞÜK 155,46

En Yüksek

YÜKSEK 220,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024168,85169,93167,41169,26
03.01.2024167,99168,5166,21166,74
04.01.2024162,5165,71162,4164,47
05.01.2024164,9166,23164,15165,1
08.01.2024165,21168,67164,6168,54
09.01.2024166170,52166168,63
10.01.2024168,5168,52165,11167,25
11.01.2024167,16167,88165,03165,6
12.01.2024166,66167,21163,89164,87
16.01.2024164,4165,48162,6163,88
17.01.2024162,56162,92160,29162,42
18.01.2024164,67167,38163,18166,91
19.01.2024170,9175,16170,24173,65
22.01.2024174176,65173,62174,83
23.01.2024174,84176,57174,26174,34
24.01.2024171,29172,9168,54170,07
25.01.2024171,06171,53166,83167,42
26.01.2024166,2166,2163,28164,09
29.01.2024164,08166,32163,43166,04
30.01.2024162,9163,78161,54162,05
31.01.2024160,41163,17159,32160,12
01.02.2024159,22159,87156,66159,69
02.02.2024158,38159,8157,77159,2
05.02.2024159,99159,99157,59158,9
06.02.2024159,17159,7157,33158,37
07.02.2024159,93160,29158,23158,77
08.02.2024159,31161,06158,78160,21
09.02.2024161,28162,48160,63162,4
12.02.2024162,4162,84161,05161,08
13.02.2024158,26159,42155,46156,85
14.02.2024157,85159,04156,57157,87
15.02.2024158,9161,27158,9160,71
16.02.2024160,35162,15159,43160,38
20.02.2024159,37162,91159,26162,74
21.02.2024162,52164,12161,5164,08
22.02.2024164,9166,12163,49165,43
23.02.2024165,83166163,63163,69
26.02.2024164,62165,51163,78164,3
27.02.2024164,58165,66164,25164,94
28.02.2024163,5163,88162,38163,04
29.02.2024164,9167,91164,28167,33
01.03.2024167,55172,09167,32171,05
04.03.2024172,5173,05170,86172,44
05.03.2024171,36172,72169,28170,64
06.03.2024173,11175,79170,68171,87
07.03.2024172,28177,75172,28175,27
08.03.2024175,46175,58172,27172,3
11.03.2024172,28174,28171,53174,19
12.03.2024175,99176,35173,23174,8
13.03.2024173,89174,29171,21172,68
14.03.2024173,31173,63169,8171,14
15.03.2024169,6173,03168,69172,52
18.03.2024174,54174,79169,06169,21
19.03.2024167,68168,31165,98166,76
20.03.2024167,08170,14166,27169,98
21.03.2024172,83174,79171,72172,59
22.03.2024171,73173,73171,26172,48
25.03.2024170,83172,33170,61170,85
26.03.2024171,44171,86167,51167,91
27.03.2024169172,92168,83172,87
28.03.2024173,48175,85173,33174,21
01.04.2024174,12175,91172,86173,17
02.04.2024172,35172,35169,6170,36
03.04.2024169,58170,89167,89170,34
04.04.2024171,77173168,1168,53
05.04.2024168,57169,25167,14167,5
08.04.2024167,61170,29167,26169,46
09.04.2024171173,52170,13173,46
10.04.2024169,87170,41167,9168,92
11.04.2024169,9171,85168,13171,2
12.04.2024168,42169,43165,77166,33
15.04.2024168,29169,34165,32166,35
16.04.2024167,48168,52166,82167,59
17.04.2024168,38168,98165,5165,7
18.04.2024163,68164,68161,55163,67
19.04.2024163,08164,42159,11159,68
22.04.2024160,26164,14160,05163,43
23.04.2024163,04166,9162,46165,47
24.04.2024178,23179,49173,61174,81
25.04.2024176,07177,05172,26175,25
26.04.2024175,25178,3175177,48
29.04.2024177,48179,79177,31179,29
30.04.2024178,42179,24176,31176,42
01.05.2024175,84178,71174,4175,2
02.05.2024179,81179,81173,65175,8
03.05.2024177,49179,68177,43178,91
06.05.2024179,9181,89179,27181,67
07.05.2024181,87183,59181,67182,67
08.05.2024181,76184,07181,49183,95
09.05.2024184185,75183,66185,32
10.05.2024185,88187,35185,73187,05
13.05.2024187188,38186,67187,82
14.05.2024187,44191,46187,1191,13
15.05.2024192,58195,61191,89195,53
16.05.2024192,6195,87192,59194,97
17.05.2024195196,55193,83195,02
20.05.2024195,02199,27194,5199,2
21.05.2024197,17199,3196,84199,01
22.05.2024199,97203,62199,65202,54
23.05.2024202,6202,95196,84197,29
24.05.2024198,83199,77197,75199,18
28.05.2024206206197,91199,6
29.05.2024196,66197,66194,76194,91
30.05.2024195,45195,93193,75195,68
31.05.2024195,37196,69190,26195,01
03.06.2024196,37196,63191,7193,72
04.06.2024193,31194,43192,06193,3
05.06.2024194,78196,22193,54196,08
06.06.2024195,98196,64194,52196,24
07.06.2024195,95197,39194,78195,61
10.06.2024194,18197,8194197,62
11.06.2024197,15197,84194,48197,44
12.06.2024199,47201,29197,37198,98
13.06.2024195197,44194,86196,28
14.06.2024193,84195,63193,07193,9
17.06.2024193,17195,19192,17194,9
18.06.2024195,24196,79194,23196,25
20.06.2024194,5194,5192,18192,76
21.06.2024194,99197,48193,72195,53
24.06.2024195,58196,56193,35193,91
25.06.2024194,94194,94192,82194,47
26.06.2024193,81194,99192,18193,1
27.06.2024192,67193,9191,8193,43
28.06.2024194,15197,89193,5194,53
01.07.2024193,63194,98192,74194,6
02.07.2024194,99199,05194,45198,42
03.07.2024198,13199,57196,1198,94
05.07.2024200200,15197,24198,79
08.07.2024200,01201,71199,4201,47
09.07.2024202,4202,4199,08200,16
10.07.2024201,31203,78201203,62
11.07.2024203,81204199,88199,99
12.07.2024202,12205,29201,31201,87
15.07.2024201,86203,08200,83201,76
16.07.2024203,48206,77202,59206,62
17.07.2024205,14210,84204,03204,26
18.07.2024204,83207203,28205,87
19.07.2024205,36206,15198,74199,1
22.07.2024203,1206201,01205,88
23.07.2024200,59202,98197,44198,29
24.07.2024206,36206,55196,91198,28
25.07.2024198,28201,73194,12197,15
26.07.2024200,47204,38199,08201,99
29.07.2024203,27204,13200,76201,88
30.07.2024203,61204,49199,71200,99
31.07.2024204,46204,46199,49203,81
01.08.2024201,75204,12190,96193,33
02.08.2024187,51189,62186,07187,46
05.08.2024184,61188,74180,07181,19
06.08.2024183,52190,32182,6186,95
07.08.2024190,24191,52183,72184,07
08.08.2024187,23194,01185,55193,3
09.08.2024191,02193,45189,97192,21
12.08.2024192,45193,63190,78192,06
13.08.2024193,8197,71193,4197,25
14.08.2024197,01197,38193,45195,61
15.08.2024200,5203,16198,5201,93
16.08.2024201,93202,45198,18200,53
19.08.2024200,54201,05198200,66
20.08.2024200,44204,45198,09202,54
21.08.2024206,35210,88204,9208,37
22.08.2024208,46209,64202,8203,77
23.08.2024206,82210,51206,31209,88
26.08.2024209210,01207,55208,25
27.08.2024207,92211,11207,56210,69
28.08.2024210,63211,27205,97207,74
29.08.2024210,64214,41209,65211,09
30.08.2024212,58214,66211,4214,34
03.09.2024211,95211,95201,19201,83
04.09.2024201,62205,74200,29204
05.09.2024202,3204,27199,68201,55
06.09.2024201,5201,87196,73197,45
09.09.2024202,09202,29198,99201,17
10.09.2024201,17201,28197,03199,8
11.09.2024199,7202,82195,04202,41
12.09.2024201,6202194,67195,98
13.09.2024197,11200,88196,83199,93
16.09.2024198,72199,5195,99198,47
17.09.2024199,44202,25198,93201,39
18.09.2024202,68204,97199,96200,71
19.09.2024207,61210,56205,69207,6
20.09.2024204,38205,26201,08203,3
23.09.2024203,89204,82202,84203,85
24.09.2024206,06208,42204,61204,94
25.09.2024203,14205,37203,12205,06
26.09.2024210,32210,57205,06209,26
27.09.2024210,83211,72208,81209,14
30.09.2024206,1208,7204,1206,57
01.10.2024206,06207,02199,7201,6
02.10.2024202,91205,75201,71203,43
03.10.2024201,08203,44200,27201,67
04.10.2024206,1206,36201,34202,71
07.10.2024200,59202,78199,67201,27
08.10.2024200,98203,25199,24202,21
09.10.2024201,55205,5201,38204,97
10.10.2024201,96203,36200,88202,47
11.10.2024201,37205,79201,37205,11
14.10.2024206,14208,96205,64208,66
15.10.2024208,02208,65198,9199,84
16.10.2024201,98202,1199,28200,69
17.10.2024204,9204,9198,11198,3
18.10.2024199,48199,96196,74198,47
21.10.2024196,74197,93194,12195,77
22.10.2024193,61195,3192,85193,97
23.10.2024201,04203198201,74
24.10.2024202,82206,91201,21206,61
25.10.2024207,61211,39206,75206,93
28.10.2024206,37207,31205205,83
29.10.2024206,14211,59205,31211,35
30.10.2024208210,81207,75207,93
31.10.2024207,96207,96201,4203,16
01.11.2024203,08206,72203,08204,92
04.11.2024203,49205,6202,55203,66
05.11.2024202,07205,52199,72202,46
06.11.2024208,93215,68208,37214,97
07.11.2024215,8218,25215,57217,54
08.11.2024217,05220,39216,21220,29
11.11.2024218,01219,73214,33215,87
12.11.2024215,39215,41209212,78
13.11.2024211,01211,85205,34205,72
14.11.2024205,27207,07204,38206
15.11.2024203,85204,77200,28201,12
18.11.2024202,2207,67201,53207,18
19.11.2024205,89206,33200,99201,07
20.11.2024198,08199,6196,47198,19
21.11.2024198,25200,43195,9198,2
22.11.2024197,77198,91196,5198
25.11.2024201,43204,14199,96202,93
26.11.2024206206,91199,15200,95
27.11.2024200,64201,42197,65199,19
29.11.2024200,08202,51199,7201,03
02.12.2024199,78202,41198,48201,78
03.12.2024198,66199,97197197,23
04.12.2024197,7198,47195,61196,65
05.12.2024195,75197,15192,21192,99
06.12.2024193,66195,14192,6193,1
09.12.2024192,03197,81191,6193,45
10.12.2024193,33193,69189,44190,18
11.12.2024192,14192,97190,21191,7
12.12.2024190,5192,26189,6191,71
13.12.2024188,81192,23188,3191,59
16.12.2024191,86191,98189,18189,46
17.12.2024189,12191,5187,51188,12
18.12.2024188,45192,36184,81185
19.12.2024186,89187,36183,88184,47
20.12.2024184,47188,47183,35186,87
23.12.2024186,03190,42186,03190,14
24.12.2024190,49192,47190,47192,44
26.12.2024190,61192,72190,52191,73
27.12.2024190,44191,78189,69191,18
30.12.2024189,69189,69187,21187,96
31.12.2024188,66189,1186,06187,51