Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
187,01+2,86 (+1,55%)
Alla chiusura: 04:00PM EST
186,66 -0,35 (-0,19%)
Dopo ore: 07:56PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022183,26187,20183,00187,01187,014.731.400
13 gen 2022188,97189,63183,61184,15184,155.361.100
12 gen 2022186,00187,34184,40186,03186,034.240.100
11 gen 2022182,50186,08181,21184,64184,645.239.300
10 gen 2022177,90183,23176,88182,96182,967.195.800
07 gen 2022181,97184,06178,90179,44179,447.413.500
06 gen 2022186,67188,52185,79186,76186,764.502.600
05 gen 2022190,41191,61186,65186,82186,825.047.400
04 gen 2022191,00192,10188,20190,80190,804.137.500
03 gen 2022188,82190,62187,46190,60190,603.781.500
31 dic 2021189,41190,00188,27188,47188,472.813.900
30 dic 2021190,87191,87189,01189,41189,412.109.200
29 dic 2021191,39193,28190,76190,81190,812.754.900
28 dic 2021192,80192,86190,38191,10191,102.806.900
27 dic 2021188,08191,95188,07191,84191,843.405.600
23 dic 2021187,24188,94187,00187,40187,403.266.500
22 dic 2021185,99187,01184,16186,93186,933.375.500
21 dic 2021187,43187,49184,24186,37186,376.089.400
20 dic 2021183,65185,06182,77184,24184,244.474.300
17 dic 2021187,38189,38185,63186,30186,308.427.700
16 dic 2021194,00194,23187,72188,24188,245.452.300
15 dic 2021192,00193,71187,87193,44193,446.342.000
14 dic 2021190,97191,68188,16190,27190,276.130.400
13 dic 2021196,10196,74192,91193,24193,246.178.300
10 dic 2021196,02196,36192,81196,00196,003.264.200
09 dic 2021195,57196,90193,25193,40193,403.626.700
08 dic 2021198,50198,50193,87196,39196,394.255.900
07 dic 2021196,40199,86195,93199,03199,035.815.600
06 dic 2021195,17195,25189,76194,61194,614.084.600
03 dic 2021194,63196,03191,68193,38193,384.901.000
02 dic 2021190,46194,91190,00193,58193,584.236.700
01 dic 2021195,73199,90191,63191,76191,767.279.100
30 nov 2021193,31194,70191,00192,37192,378.775.600
29 nov 2021191,07194,73189,81194,38194,384.576.200
26 nov 2021189,86192,52187,37188,26188,263.324.900
24 nov 2021192,86193,67190,10193,60193,606.494.000
23 nov 2021193,61193,65190,47192,64192,644.881.400
22 nov 2021195,70196,91192,22192,50192,504.712.300
19 nov 2021193,89195,25192,62195,16195,165.129.100
18 nov 2021190,57194,16190,14193,47193,474.677.300
17 nov 2021188,41190,24187,25189,57189,574.167.800
16 nov 2021189,10190,25188,16188,52188,523.312.000
15 nov 2021191,22191,91188,50189,23189,232.985.200
12 nov 2021188,91191,84187,31190,08190,083.121.700
11 nov 2021188,64188,82187,24188,60188,602.554.800
10 nov 2021189,64190,97186,48187,02187,024.304.600
09 nov 2021192,63193,95190,39190,79190,794.314.700
08 nov 2021194,04195,38191,72192,36192,365.213.900
05 nov 2021193,65195,43191,82193,40193,404.510.500
04 nov 2021189,50191,22188,42191,11191,114.828.000
03 nov 2021188,68190,11186,67189,19189,193.666.900
02 nov 2021186,15189,37186,11189,34189,344.009.600
01 nov 2021186,73188,57186,08187,47187,474.203.900
29 ott 2021186,39188,36186,23187,48187,484.552.200
29 ott 20211.15 Dividendo
28 ott 2021187,77189,60186,23187,87186,725.123.000
27 ott 2021185,64188,52183,55187,10185,9510.365.500
26 ott 2021200,08200,40196,49196,98195,775.837.500
25 ott 2021200,00202,26199,06200,20198,974.254.900
22 ott 2021201,55202,22198,14199,07197,853.649.200
21 ott 2021199,65201,58199,00201,29200,063.276.300
20 ott 2021198,10200,02197,05199,38198,163.043.300
19 ott 2021194,61198,54193,84198,23197,022.666.100
18 ott 2021193,17196,06191,62194,91193,722.804.600
15 ott 2021192,86194,80192,64194,45193,262.648.900
14 ott 2021189,37192,58188,93192,49191,313.412.800
13 ott 2021189,16189,38186,52187,10185,953.796.500
12 ott 2021193,92194,23187,34188,48187,336.225.100
11 ott 2021194,89196,23193,31193,37192,192.280.200
08 ott 2021196,18196,37193,99195,24194,042.574.100
07 ott 2021195,81197,75195,03195,31194,112.873.200
06 ott 2021192,05194,66191,60194,39193,203.103.400
05 ott 2021192,23195,22190,68193,88192,693.860.200
04 ott 2021193,04194,38189,03190,40189,233.934.100
01 ott 2021193,43194,33190,18193,79192,602.986.100
30 set 2021194,48194,99192,10192,21191,033.270.800
29 set 2021194,53195,82192,11193,07191,893.436.800
28 set 2021197,49199,11194,55194,89193,704.274.600
27 set 2021198,23200,45197,67200,33199,103.022.300
24 set 2021197,37200,92197,12200,65199,423.191.500
23 set 2021196,30199,10195,79198,67197,452.756.900
22 set 2021194,75196,70193,74195,92194,723.526.100
21 set 2021193,96194,49190,84192,96191,783.093.400
20 set 2021192,88193,74189,76192,59191,414.614.300
17 set 2021197,31197,31194,61196,25195,055.819.300
16 set 2021196,59197,34194,85196,82195,622.661.500
15 set 2021196,13197,59194,83197,50196,293.995.900
14 set 2021195,00196,34193,80195,11193,923.239.600
13 set 2021192,96194,13191,24193,98192,793.687.200
10 set 2021189,34193,45189,34190,65189,483.330.600
09 set 2021189,66190,63188,26188,47187,321.827.900
08 set 2021188,50189,04187,12188,80187,642.021.600
07 set 2021189,33190,10188,48189,46188,302.295.900
03 set 2021188,67190,83188,20189,88188,722.103.400
02 set 2021189,21189,42188,04189,41188,252.061.400
01 set 2021191,78191,78188,17188,35187,204.536.600
31 ago 2021192,10192,70189,11190,91189,744.227.500
30 ago 2021191,39192,29190,71191,43190,262.356.500
27 ago 2021188,40190,80188,06190,52189,352.859.800
26 ago 2021187,66188,59186,57187,97186,823.643.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...