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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 182,6992
KAPANIŞ 182,8483

En Düşük

DÜŞÜK 139,95

En Yüksek

YÜKSEK 221,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025189,32190,13184,97186,95
03.01.2025188,93191,14187,2190,51
06.01.2025190,25193,77189,24192,18
07.01.2025193,82195,01191,09192,21
08.01.2025191,8192,69188,07191,66
10.01.2025192,91192,91188,42190,15
13.01.2025189,83191,76187,65191,09
14.01.2025191,54193,61190,18193,5
15.01.2025195,67198,95195,67197,51
16.01.2025195,17195,48187,14187,37
17.01.2025192,54192,93190,02192,42
21.01.2025191,67196,5191,6195,23
22.01.2025195,77198,68195,3197,05
23.01.2025194,82200,64193,81200,61
24.01.2025190191,5185,03185,52
27.01.2025185,75190,09183,7187,03
28.01.2025185,53185,65180,35180,57
29.01.2025181,02181,67179,61180,27
30.01.2025180,5185,87180,27185,27
31.01.2025183,78189,03183,08184,61
03.02.2025183,03183,31178,4180,94
04.02.2025180,02183,05179,55180,56
05.02.2025179,51181,8177,69181,59
06.02.2025181,28183,64180,34183,28
07.02.2025183,28183,42179,28180
10.02.2025181,35181,57179,1180,31
11.02.2025179,35181,93179179,25
12.02.2025177,48180,44176,76179,99
13.02.2025179,15182,3178,61180,8
14.02.2025181,51184,72181,06183,03
18.02.2025182,66187,16182,66186,46
19.02.2025189,74197,96188,73196,32
20.02.2025199,32204,26197,91203,96
21.02.2025204,66205,75201,31202
24.02.2025202,14205,41200,35200,74
25.02.2025201,47202,59198,44199,98
26.02.2025199,98200,03195,78198,24
27.02.2025197,5198,13191,15191,3
28.02.2025193,29196,25191,49195,99
03.03.2025199,01200,25193,59194,39
04.03.2025196,37198,93193,02194,84
05.03.2025195,22197190,76195,57
06.03.2025191,76193,92188,5189,34
07.03.2025189,26191,27185,72190,52
10.03.2025187,62189,47183,41186,49
11.03.2025188,11188,33176,91177,34
12.03.2025178,25179,62174,75175,7
13.03.2025175,08176,97172,09173,6
14.03.2025175,6176,86175,07176,42
17.03.2025176,1181,29175,97179,99
18.03.2025179,7179,77177,61179,45
19.03.2025179,67183,66178,71181,74
20.03.2025179,41181,81178,5180,68
21.03.2025178,53179,84177,04179
24.03.2025182,95187,48182,53185,51
25.03.2025184,49186,84183,55183,97
26.03.2025184,26186,01183,28184,49
27.03.2025183,02183,02177,52180,76
28.03.2025179,66180,73175,58176,33
31.03.2025175,42180,2173,96179,7
01.04.2025179,28179,56174,27177,99
02.04.2025175,82179,93175,19178,19
03.04.2025171,84174,19164164,2
04.04.2025159,67161,07150,96151,39
07.04.2025150,91162,9145,2154
08.04.2025156,75159,03143,31146,01
09.04.2025145,17172,82144,25169,5
10.04.2025160,79162,93150,02156,6
11.04.2025144149,88139,95147,6
14.04.2025151,04153,59149,14150,98
15.04.2025151,42152,7149,85151,18
16.04.2025147,23149,73142,56146,55
17.04.2025147,32150,19145,92148,44
21.04.2025145,46146,74142,64145,61
22.04.2025145,87148,24145,08146,76
23.04.2025153,17155,34151,28152,15
24.04.2025164,63165158,42162,13
25.04.2025161,84163,7160,52162,86
28.04.2025163,35163,54159,72162,44
29.04.2025159,49162,35158,75160,77
30.04.2025156,37160,63154,9160,05
01.05.2025160,84162,07158,06158,26
02.05.2025161,74166,35161,08164,51
05.05.2025162,43164,1161,11162,42
06.05.2025160,31162,01159,11161,09
07.05.2025162,33165,52161,9164,79
08.05.2025166,92168,43164,64165,64
09.05.2025170,07172,6169,61172,27
12.05.2025185,65189,36185,11187,28
13.05.2025186,34189,51186,34188,2
14.05.2025187,47187,73185,05187,34
15.05.2025186,17189,76185,51187,83
16.05.2025189,31189,31186,81188,5
19.05.2025185188,48184,25188,34
20.05.2025188,34189186,92188,71
21.05.2025186,5189,9184,73185,42
22.05.2025185,94186,91179,98180,21
23.05.2025177,01177,29173,75176,3
27.05.2025179,1183,33177,84183,24
28.05.2025183,35185,92183,09184,15
29.05.2025186,24186,48182,93184,99
30.05.2025184,98185,14179,76182,85
02.06.2025181,85184,71181,61184,21
03.06.2025183,24188,5182,62188,08
04.06.2025188,91192,1188,48190,72
05.06.2025192,91194,29189,32190,49
06.06.2025193,69194,84192,26192,42
09.06.2025193,74200,43193,47199,21
10.06.2025199,98203,17199,48202,29
11.06.2025203,31203,35198,15199,69
12.06.2025198,25200,32198,11199,66
13.06.2025196,09199,04194,47195
16.06.2025197,28199,86196,6199,22
17.06.2025198200,62196,88197,69
18.06.2025198,6200,57197,29198,35
20.06.2025200,41200,93196,58198,2
23.06.2025199201,83198,36201,39
24.06.2025203,23206,2203205,81
25.06.2025206,03206,42203,31205,38
26.06.2025206,31207,32205,77206,31
27.06.2025205,5207,69205,29207,08
30.06.2025207,09208,38206,44207,62
01.07.2025207211,68206,49210,45
02.07.2025210,44216,18209,48215,59
03.07.2025215,25216,94214,72216,02
07.07.2025215,02215,63212,2213,41
08.07.2025215219,37214,02216,63
09.07.2025216,94218,9215,2216,39
10.07.2025219,28220,78217,56219,66
11.07.2025219,75221,69218,22221,25
14.07.2025219,41220,26217,3220,05
15.07.2025220,77221,4217,97218,36
16.07.2025218,4218,61211,71216,64
17.07.2025216,14217215,49216,59
18.07.2025218,49218,65215,91216,62
21.07.2025217,44219214,21214,57
22.07.2025214,04216212,16214,92
23.07.2025194,9195185,29186,25
24.07.2025186,42187,89185,03185,69
25.07.2025185,7185,88183,2184,99
28.07.2025187,88190,54187,75189,25
29.07.2025189,71192,89188,9191,38
30.07.2025192,15192,58188,3189,52
31.07.2025186,14186,91179,81181,06
01.08.2025179,63181,59177,92180,86
04.08.2025181,72183,45180,63182,73
05.08.2025184,95186,49183,59185,4
06.08.2025184,69186,9184185,91
07.08.2025190,76191,49184,73185,91
08.08.2025185,69187,64184,66187,22
11.08.2025187,44188,87183,4183,71
12.08.2025185,28193,84185,22192,97
13.08.2025193,58194,12190,96193,29
14.08.2025191,18194,24190,03193,71
15.08.2025193,6195,37192,49194,57
18.08.2025194,57195,52193,5194,33
19.08.2025194,67197,65193,79195,94
20.08.2025197,5201,23193,45200,77
21.08.2025199,58202,18199,45200,71
22.08.2025202,08209,09201,89206,06
25.08.2025206207204,54205,97
26.08.2025205,78207,41205,24205,98
27.08.2025204,96205,7203,25205,47
28.08.2025205,83207,13203,61204,09
29.08.2025203,51204,05201,56202,48
02.09.2025199,38200,17196,76199,81
03.09.2025199,22200,08191,38195,74
04.09.2025183,76188,68181,69187,29
05.09.2025187,08189,28185,29187,93
08.09.2025188,15188,37183,07185,82
09.09.2025184,4185,66183,66185,03
10.09.2025185,04185,49182,94184,01
11.09.2025184,51184,81182,26184,35
12.09.2025184,11184,34182,34182,6
15.09.2025175,88179,22174,01178,2
16.09.2025178,74181,14177,28177,63
17.09.2025177,84182,57177,61180,3
18.09.2025183,24183,72180,31181,62
19.09.2025182,59183,25178,17179,37
22.09.2025179,4181,41179,31179,62
23.09.2025179,87182,67179,68182,04
24.09.2025181,72185,16181,1184,44
25.09.2025183,65183,66180,11182,04
26.09.2025185,96187,29183,07184,55
29.09.2025185,47186,1183183,23
30.09.2025182,75183,97181,31183,73
01.10.2025181,97184,51178,33180,39
02.10.2025180,77184,62179,84182,32
03.10.2025182,78185,46180,16180,32
06.10.2025181183,23179,3181,81
07.10.2025181,76182,02176,96177,05
08.10.2025176,83181,93176,83181,6
09.10.2025180,49180,7177,62178,96
10.10.2025179,62181,57171,5171,7
13.10.2025172,83176,1172,4175,11
14.10.2025171,97176,27171,45173,94
15.10.2025174,02176,16171,13175,27
16.10.2025175,39177,5174,06175,48
17.10.2025175,05177,63174,57176,58
20.10.2025172,51181,11172,51179,59
21.10.2025179,47181,84178,84180,84
22.10.2025163,96173,08163,04170,71
23.10.2025170173,76169,75172,19
24.10.2025174,01174,15168,79169,13
27.10.2025169,82170,37168,68169,41
28.10.2025169,14169,51166,49166,91
29.10.2025166,72166,72159,83160,26
30.10.2025160,15162,64159,97160,51
31.10.2025158,36162157,8161,46
03.11.2025162,34163,45160,07161,46
04.11.2025161,18162,31158,13159,36
05.11.2025159,39165,62159,39163,57
06.11.2025162,75163,81161,09161,38
07.11.2025160,38160,6156,89160,55
10.11.2025162163,37158,49160,58
11.11.2025160,42162,17159,24159,73
12.11.2025160,85164,53160,4163,09
13.11.2025162,53165,44161,48162,23
14.11.2025160,5160,88158,3159,33
17.11.2025158,63159,75153,54154,99
18.11.2025154,55158,09153,54157,32
19.11.2025156,57159,17155,13157,09
20.11.2025158,16159,25152,73153,33
21.11.2025153,42161,16153,41159,4
24.11.2025159,72162,7158,97161,26
25.11.2025159,72161,95158,69161,77
26.11.2025162,32167,04162,05165,35
28.11.2025166,04169,25165,42168,27
01.12.2025166,84169,67166,53168,16
02.12.2025168,71177,88168,01175,26
03.12.2025176,82183175,58182,6
04.12.2025183,24183,91178,94180,12
05.12.2025180,87184,76180,63182,54
08.12.2025183,51183,7179,53180,94
09.12.2025179,91181,88179,4179,52
10.12.2025177,83182,72177,5181,67
11.12.2025180,28182,02179,18181,67
12.12.2025181,79183,23178,65179,42
15.12.2025175,35179,36174177,97
16.12.2025178,34179,03176177,56
17.12.2025177,87179,64173,69174,49
18.12.2025176,8178,9175,9176,19
19.12.2025175,72178,24175,59176,29
22.12.2025179,49179,9177,97178,82
23.12.2025178,27178,61176,68177,08
24.12.2025177,34178,02176,8177,13
26.12.2025177,72178,52176,43176,88
29.12.2025176,51177,65175,1175,69
30.12.2025175,95176,47175,25175,42
31.12.2025175,8176,18173,44173,49