Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2022 | 168,29 | 169,48 | 166,37 | 167,86 | 167,86 | 5.120.900 |
| 23 mag 2022 | 170,27 | 170,89 | 168,23 | 169,93 | 169,93 | 5.384.100 |
| 20 mag 2022 | 168,60 | 170,30 | 164,21 | 169,81 | 169,81 | 6.278.300 |
| 19 mag 2022 | 169,86 | 170,74 | 167,16 | 167,62 | 167,62 | 5.399.600 |
| 18 mag 2022 | 173,40 | 174,91 | 169,68 | 170,30 | 170,30 | 5.747.200 |
| 17 mag 2022 | 172,10 | 175,11 | 171,32 | 174,98 | 174,98 | 5.851.300 |
| 16 mag 2022 | 168,07 | 170,14 | 166,83 | 168,50 | 168,50 | 3.648.900 |
| 13 mag 2022 | 168,41 | 170,68 | 167,58 | 169,74 | 169,74 | 5.329.600 |
| 12 mag 2022 | 163,89 | 166,45 | 162,67 | 165,90 | 165,90 | 5.936.100 |
| 11 mag 2022 | 166,73 | 170,34 | 164,24 | 164,69 | 164,69 | 5.892.800 |
| 10 mag 2022 | 168,38 | 170,84 | 166,30 | 168,24 | 168,24 | 7.033.300 |
| 09 mag 2022 | 166,11 | 168,46 | 164,10 | 164,94 | 164,94 | 7.929.700 |
| 06 mag 2022 | 167,84 | 170,08 | 165,74 | 167,45 | 167,45 | 5.724.800 |
| 06 mag 2022 | 1.15 Dividendo | |||||
| 05 mag 2022 | 174,40 | 174,98 | 168,65 | 170,28 | 169,13 | 7.740.400 |
| 04 mag 2022 | 173,18 | 176,87 | 167,33 | 176,23 | 175,04 | 10.311.500 |
| 03 mag 2022 | 173,88 | 174,79 | 172,00 | 172,54 | 171,37 | 5.438.600 |
| 02 mag 2022 | 170,55 | 174,12 | 168,08 | 174,00 | 172,82 | 5.851.500 |
| 29 apr 2022 | 174,04 | 176,03 | 169,93 | 170,25 | 169,10 | 6.698.100 |
| 28 apr 2022 | 170,06 | 176,88 | 169,99 | 175,85 | 174,66 | 8.233.600 |
| 27 apr 2022 | 160,55 | 171,92 | 160,50 | 169,39 | 168,25 | 12.570.400 |
| 26 apr 2022 | 171,43 | 172,49 | 168,37 | 168,44 | 167,30 | 9.591.700 |
| 25 apr 2022 | 173,06 | 175,17 | 171,67 | 173,91 | 172,74 | 8.737.600 |
| 22 apr 2022 | 177,31 | 177,63 | 172,93 | 173,31 | 172,14 | 6.355.900 |
| 21 apr 2022 | 181,36 | 183,24 | 176,77 | 177,23 | 176,03 | 4.735.000 |
| 20 apr 2022 | 181,60 | 183,66 | 179,08 | 179,42 | 178,21 | 4.553.700 |
| 19 apr 2022 | 175,41 | 179,34 | 175,23 | 179,06 | 177,85 | 4.671.900 |
| 18 apr 2022 | 173,00 | 177,58 | 173,00 | 176,56 | 175,37 | 3.564.000 |
| 14 apr 2022 | 174,91 | 176,11 | 173,53 | 173,66 | 172,49 | 4.578.500 |
| 13 apr 2022 | 173,31 | 175,49 | 172,41 | 175,11 | 173,93 | 5.229.100 |
| 12 apr 2022 | 175,42 | 176,37 | 172,39 | 173,00 | 171,83 | 4.550.800 |
| 11 apr 2022 | 172,77 | 174,44 | 171,78 | 171,94 | 170,78 | 4.347.800 |
| 08 apr 2022 | 177,19 | 177,30 | 173,83 | 174,11 | 172,93 | 4.504.500 |
| 07 apr 2022 | 176,25 | 178,93 | 175,30 | 177,60 | 176,40 | 4.178.500 |
| 06 apr 2022 | 175,00 | 179,61 | 174,82 | 177,25 | 176,05 | 6.932.900 |
| 05 apr 2022 | 181,63 | 181,85 | 176,37 | 177,18 | 175,98 | 6.956.500 |
| 04 apr 2022 | 181,55 | 183,35 | 180,57 | 182,71 | 181,48 | 4.644.800 |
| 01 apr 2022 | 184,43 | 184,88 | 179,75 | 182,08 | 180,85 | 4.631.700 |
| 31 mar 2022 | 188,13 | 188,62 | 183,18 | 183,48 | 182,24 | 7.170.700 |
| 30 mar 2022 | 190,00 | 190,90 | 186,71 | 187,45 | 186,18 | 3.865.700 |
| 29 mar 2022 | 187,97 | 191,34 | 187,29 | 191,01 | 189,72 | 5.835.700 |
| 28 mar 2022 | 183,16 | 185,79 | 182,01 | 185,68 | 184,43 | 3.117.000 |
| 25 mar 2022 | 184,67 | 186,20 | 183,20 | 184,90 | 183,65 | 3.738.800 |
| 24 mar 2022 | 180,34 | 184,33 | 179,63 | 184,21 | 182,97 | 4.169.400 |
| 23 mar 2022 | 182,00 | 183,00 | 179,03 | 179,08 | 177,87 | 4.821.100 |
| 22 mar 2022 | 180,88 | 182,74 | 180,00 | 182,35 | 181,12 | 3.802.900 |
| 21 mar 2022 | 179,29 | 181,21 | 177,73 | 180,46 | 179,24 | 5.030.600 |
| 18 mar 2022 | 178,20 | 180,35 | 175,74 | 180,10 | 178,88 | 9.031.500 |
| 17 mar 2022 | 175,84 | 178,48 | 175,24 | 178,47 | 177,26 | 4.930.700 |
| 16 mar 2022 | 173,76 | 176,47 | 171,43 | 176,33 | 175,14 | 5.660.400 |
| 15 mar 2022 | 168,58 | 172,64 | 167,89 | 172,32 | 171,16 | 5.138.600 |
| 14 mar 2022 | 169,96 | 171,65 | 166,09 | 166,72 | 165,59 | 4.863.200 |
| 11 mar 2022 | 173,90 | 175,43 | 169,94 | 170,36 | 169,21 | 4.869.700 |
| 10 mar 2022 | 169,48 | 173,42 | 168,59 | 172,75 | 171,58 | 6.079.100 |
| 09 mar 2022 | 172,60 | 173,99 | 169,44 | 172,46 | 171,30 | 6.047.300 |
| 08 mar 2022 | 164,83 | 172,70 | 162,39 | 167,34 | 166,21 | 7.486.500 |
| 07 mar 2022 | 170,86 | 170,97 | 164,76 | 164,89 | 163,78 | 7.064.800 |
| 04 mar 2022 | 169,48 | 171,76 | 168,14 | 169,98 | 168,83 | 6.804.700 |
| 03 mar 2022 | 171,72 | 172,75 | 169,31 | 171,00 | 169,85 | 5.154.200 |
| 02 mar 2022 | 168,49 | 171,51 | 167,84 | 170,10 | 168,95 | 5.304.100 |
| 01 mar 2022 | 169,36 | 170,01 | 164,37 | 167,29 | 166,16 | 6.049.600 |
| 28 feb 2022 | 168,63 | 170,54 | 166,99 | 169,99 | 168,84 | 5.656.600 |
| 25 feb 2022 | 169,73 | 170,97 | 167,14 | 170,82 | 169,67 | 4.830.100 |
| 24 feb 2022 | 163,78 | 169,93 | 161,19 | 169,59 | 168,44 | 7.754.800 |
| 23 feb 2022 | 168,02 | 169,96 | 165,37 | 165,64 | 164,52 | 5.893.900 |
| 22 feb 2022 | 166,06 | 171,14 | 165,01 | 166,69 | 165,56 | 7.293.800 |
| 18 feb 2022 | 165,25 | 168,11 | 164,04 | 166,74 | 165,61 | 6.359.100 |
| 17 feb 2022 | 166,07 | 167,39 | 164,20 | 164,65 | 163,54 | 6.807.700 |
| 16 feb 2022 | 164,79 | 168,96 | 164,23 | 168,24 | 167,10 | 4.594.300 |
| 15 feb 2022 | 164,81 | 166,77 | 164,08 | 166,17 | 165,05 | 6.969.700 |
| 14 feb 2022 | 163,94 | 165,65 | 161,04 | 162,47 | 161,37 | 7.468.000 |
| 11 feb 2022 | 169,93 | 171,36 | 163,65 | 164,40 | 163,29 | 7.564.200 |
| 10 feb 2022 | 172,16 | 176,83 | 169,74 | 170,66 | 169,51 | 7.583.400 |
| 09 feb 2022 | 174,27 | 177,20 | 173,06 | 176,71 | 175,52 | 7.140.600 |
| 08 feb 2022 | 170,03 | 173,19 | 168,50 | 172,63 | 171,46 | 4.622.000 |
| 07 feb 2022 | 172,48 | 172,50 | 168,91 | 169,95 | 168,80 | 6.418.900 |
| 04 feb 2022 | 172,48 | 172,77 | 167,51 | 171,42 | 170,26 | 11.408.600 |
| 03 feb 2022 | 185,24 | 186,55 | 174,88 | 175,59 | 174,40 | 11.691.400 |
| 02 feb 2022 | 181,55 | 188,25 | 181,49 | 187,84 | 186,57 | 8.993.800 |
| 01 feb 2022 | 179,59 | 181,67 | 176,63 | 181,29 | 180,07 | 6.233.700 |
| 31 gen 2022 | 177,68 | 179,64 | 175,84 | 179,49 | 178,28 | 6.980.800 |
| 28 gen 2022 | 173,81 | 177,47 | 169,39 | 177,29 | 176,09 | 7.322.100 |
| 28 gen 2022 | 1.15 Dividendo | |||||
| 27 gen 2022 | 180,90 | 181,02 | 173,10 | 174,81 | 172,49 | 6.752.900 |
| 26 gen 2022 | 182,27 | 183,25 | 176,18 | 178,33 | 175,96 | 12.852.700 |
| 25 gen 2022 | 174,91 | 178,01 | 173,04 | 173,96 | 171,65 | 8.157.600 |
| 24 gen 2022 | 175,78 | 178,62 | 171,12 | 178,34 | 175,97 | 11.717.600 |
| 21 gen 2022 | 174,06 | 179,55 | 173,33 | 175,64 | 173,31 | 11.527.900 |
| 20 gen 2022 | 178,78 | 180,56 | 173,38 | 173,45 | 171,15 | 6.057.800 |
| 19 gen 2022 | 183,44 | 183,58 | 178,19 | 178,30 | 175,93 | 5.207.300 |
| 18 gen 2022 | 183,61 | 184,36 | 181,26 | 182,28 | 179,86 | 7.382.800 |
| 14 gen 2022 | 183,26 | 187,20 | 183,00 | 187,01 | 184,53 | 4.731.400 |
| 13 gen 2022 | 188,97 | 189,63 | 183,61 | 184,15 | 181,70 | 5.361.100 |
| 12 gen 2022 | 186,00 | 187,34 | 184,40 | 186,03 | 183,56 | 4.240.100 |
| 11 gen 2022 | 182,50 | 186,08 | 181,21 | 184,64 | 182,19 | 5.239.300 |
| 10 gen 2022 | 177,90 | 183,23 | 176,88 | 182,96 | 180,53 | 7.195.800 |
| 07 gen 2022 | 181,97 | 184,06 | 178,90 | 179,44 | 177,06 | 7.414.200 |
| 06 gen 2022 | 186,67 | 188,52 | 185,79 | 186,76 | 184,28 | 4.502.600 |
| 05 gen 2022 | 190,41 | 191,61 | 186,65 | 186,82 | 184,34 | 5.047.400 |
| 04 gen 2022 | 191,00 | 192,10 | 188,20 | 190,80 | 188,26 | 4.137.500 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
