Italia markets open in 7 hours 13 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,71-6,65 (-3,63%)
Alla chiusura: 04:00PM EDT
176,50 -0,21 (-0,12%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 2022180,61180,95174,88176,71176,716.865.532
16 ago 2022184,80185,00182,40183,36183,364.541.600
15 ago 2022184,88185,65182,96185,40185,402.863.400
12 ago 2022183,18185,98183,04185,38185,384.160.900
11 ago 2022183,43185,67181,66182,06182,063.858.300
10 ago 2022181,45183,45179,39183,12183,124.276.500
09 ago 2022179,94180,20176,10177,71177,715.306.400
08 ago 2022182,50184,46181,13182,80182,803.547.300
05 ago 2022182,03184,67181,58184,30184,303.689.800
04 ago 2022183,77185,99183,22184,91184,914.533.900
03 ago 2022178,01184,13177,86183,47183,476.201.100
02 ago 2022177,50179,93176,45177,22177,224.442.500
01 ago 2022177,94179,11176,75178,80178,804.865.700
29 lug 2022174,43179,27174,06178,89178,896.623.500
29 lug 20221.15 Dividendo
28 lug 2022171,92175,83169,59175,75174,606.468.800
27 lug 2022166,78171,99165,57171,54170,4211.623.100
26 lug 2022164,18164,18160,60160,84159,796.080.600
25 lug 2022163,80163,86161,27163,20162,134.201.400
22 lug 2022167,71167,71162,87163,90162,835.269.700
21 lug 2022165,98166,82163,68166,54165,455.466.700
20 lug 2022163,89167,12162,54165,33164,255.889.100
19 lug 2022161,36165,68160,65164,64163,565.390.800
18 lug 2022161,72162,65159,02159,67158,634.088.700
15 lug 2022159,20160,71157,64160,54159,497.466.100
14 lug 2022154,13158,34152,96157,85156,824.758.800
13 lug 2022151,96155,21151,67154,29153,283.755.400
12 lug 2022155,97156,46153,70154,46153,454.085.100
11 lug 2022154,12155,02152,62153,56152,564.051.100
08 lug 2022152,74155,85152,15155,53154,513.467.500
07 lug 2022153,16155,40153,16154,69153,685.169.400
06 lug 2022150,00152,04148,37150,81149,825.238.200
05 lug 2022145,73149,69144,46149,10148,128.486.400
01 lug 2022150,35152,28147,02148,54147,578.740.200
30 giu 2022152,49155,07150,89153,65152,646.807.900
29 giu 2022152,44153,29150,94152,78151,784.348.300
28 giu 2022156,74158,99154,08154,16153,154.687.500
27 giu 2022156,99157,62155,13155,62154,605.762.300
24 giu 2022153,01156,13152,49155,95154,936.425.900
23 giu 2022152,83153,21149,25151,14150,154.318.200
22 giu 2022151,96153,94151,16152,60151,604.242.900
21 giu 2022151,82154,58151,73153,46152,466.283.100
17 giu 2022151,84153,21149,10150,20149,2211.262.500
16 giu 2022151,52152,56150,20151,37150,386.843.700
15 giu 2022155,72157,91153,32155,92154,905.442.100
14 giu 2022155,15155,94153,04154,08153,074.772.600
13 giu 2022154,90156,93153,14153,53152,537.765.000
10 giu 2022159,16160,43157,68157,78156,756.511.000
09 giu 2022165,01166,73161,46161,58160,525.353.200
08 giu 2022169,75169,75164,77165,37164,295.112.600
07 giu 2022166,12170,08165,24169,85168,744.416.100
06 giu 2022173,65174,26167,38167,76166,665.603.800
03 giu 2022174,87175,50171,99172,33171,204.485.500
02 giu 2022174,00176,80172,39176,72175,566.521.600
01 giu 2022177,51177,59172,70174,42173,284.681.600
31 mag 2022176,74178,29173,81176,76175,609.408.000
27 mag 2022175,52178,35175,52177,97176,815.857.900
26 mag 2022170,32174,83169,29174,13172,994.536.600
25 mag 2022168,09170,98167,01170,01168,904.712.100
24 mag 2022168,29169,48166,37167,86166,765.121.700
23 mag 2022170,27170,89168,23169,93168,825.384.100
20 mag 2022168,60170,30164,21169,81168,706.278.300
19 mag 2022169,86170,74167,16167,62166,525.399.600
18 mag 2022173,40174,91169,68170,30169,195.747.200
17 mag 2022172,10175,11171,32174,98173,845.851.300
16 mag 2022168,07170,14166,83168,50167,403.648.900
13 mag 2022168,41170,68167,58169,74168,635.329.900
12 mag 2022163,89166,45162,67165,90164,815.936.100
11 mag 2022166,73170,34164,24164,69163,615.892.800
10 mag 2022168,38170,84166,30168,24167,147.033.300
09 mag 2022166,11168,46164,10164,94163,867.929.700
06 mag 2022167,84170,08165,74167,45166,355.724.800
06 mag 20221.15 Dividendo
05 mag 2022174,40174,98168,65170,28168,027.740.400
04 mag 2022173,18176,87167,33176,23173,8910.311.500
03 mag 2022173,88174,79172,00172,54170,255.438.600
02 mag 2022170,55174,12168,08174,00171,695.851.500
29 apr 2022174,04176,03169,93170,25167,996.698.600
28 apr 2022170,06176,88169,99175,85173,528.233.600
27 apr 2022160,55171,92160,50169,39167,1512.570.400
26 apr 2022171,43172,49168,37168,44166,219.591.700
25 apr 2022173,06175,17171,67173,91171,618.737.600
22 apr 2022177,31177,63172,93173,31171,016.355.900
21 apr 2022181,36183,24176,77177,23174,884.735.000
20 apr 2022181,60183,66179,08179,42177,044.553.700
19 apr 2022175,41179,34175,23179,06176,694.671.900
18 apr 2022173,00177,58173,00176,56174,223.564.000
14 apr 2022174,91176,11173,53173,66171,364.578.500
13 apr 2022173,31175,49172,41175,11172,795.229.100
12 apr 2022175,42176,37172,39173,00170,714.550.800
11 apr 2022172,77174,44171,78171,94169,664.347.800
08 apr 2022177,19177,30173,83174,11171,804.504.500
07 apr 2022176,25178,93175,30177,60175,254.178.500
06 apr 2022175,00179,61174,82177,25174,906.932.900
05 apr 2022181,63181,85176,37177,18174,836.956.500
04 apr 2022181,55183,35180,57182,71180,294.644.800
01 apr 2022184,43184,88179,75182,08179,674.631.700
31 mar 2022188,13188,62183,18183,48181,057.170.700
30 mar 2022190,00190,90186,71187,45184,973.865.700
29 mar 2022187,97191,34187,29191,01188,485.835.700
*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...