Italia markets close in 9 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
158,65+0,69 (+0,44%)
Al 11:21AM EDT. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2023159,25159,51158,24158,65158,65633.317
26 set 2023159,61159,72157,37157,96157,964.164.000
25 set 2023159,95160,92159,23160,90160,903.107.600
22 set 2023161,82162,05160,21160,31160,313.715.300
21 set 2023160,39162,90160,35160,40160,404.492.700
20 set 2023163,98164,58161,00162,10162,105.035.700
19 set 2023162,46163,51161,41163,14163,143.244.400
18 set 2023162,00163,59161,76162,83162,833.180.100
15 set 2023166,21166,50162,43162,62162,629.427.000
14 set 2023166,42166,64163,64166,05166,054.071.600
13 set 2023163,91165,54163,53164,36164,363.331.900
12 set 2023164,67166,09163,43163,49163,493.739.900
11 set 2023166,52166,69164,10165,84165,843.191.900
08 set 2023165,11165,41163,82164,66164,663.301.100
07 set 2023165,77166,38163,97164,71164,716.272.100
06 set 2023169,70170,03166,90168,05168,054.244.000
05 set 2023169,08170,90168,22169,74169,742.882.200
01 set 2023169,98170,02168,53169,83169,832.610.100
31 ago 2023168,82170,30168,00168,06168,066.026.500
30 ago 2023166,52170,27165,32169,23169,235.120.400
29 ago 2023168,08171,26167,74170,69170,693.981.700
28 ago 2023169,22169,92167,58168,70168,703.995.100
25 ago 2023166,49168,46164,70167,81167,813.947.500
24 ago 2023171,48171,48165,40165,59165,596.003.200
23 ago 2023163,93170,50163,93169,83169,834.152.900
22 ago 2023169,63169,63166,15167,11167,113.035.600
21 ago 2023166,73168,58166,09167,95167,953.941.800
18 ago 2023164,57166,84164,17166,49166,494.456.000
17 ago 2023165,72167,16165,22165,76165,763.987.800
16 ago 2023167,59168,57165,30165,72165,724.558.400
15 ago 2023169,77170,16167,62168,16168,163.920.900
14 ago 2023166,20170,61165,70170,48170,485.933.600
11 ago 2023165,79166,37164,64166,20166,205.454.800
10 ago 2023168,65170,54166,93167,56167,564.975.300
09 ago 2023166,72168,98166,37167,27167,274.701.400
08 ago 2023167,30167,42164,43166,73166,734.628.000
07 ago 2023169,37169,82166,94168,96168,964.315.700
04 ago 2023169,60170,88167,11168,44168,446.052.800
03 ago 2023170,45172,26169,64171,80171,804.515.200
02 ago 2023176,25176,68171,71172,44172,446.914.500
01 ago 2023179,00179,47177,69178,37178,374.028.700
31 lug 2023178,51180,40178,33180,00180,004.065.200
28 lug 2023178,50179,53176,93178,37178,377.540.400
28 lug 20231.24 Dividendo
27 lug 2023178,31181,14176,24177,72176,488.300.400
26 lug 2023176,89177,70174,21176,00174,7711.905.100
25 lug 2023185,00188,12184,80186,08184,786.267.800
24 lug 2023184,58185,75183,30183,89182,614.318.500
21 lug 2023182,00185,57181,36184,32183,0317.251.600
20 lug 2023180,65182,17179,28179,92178,667.154.600
19 lug 2023183,59184,68183,03183,67182,393.686.000
18 lug 2023182,44184,20181,00183,68182,403.040.500
17 lug 2023179,29184,26178,72183,40182,123.918.500
14 lug 2023181,61183,03180,33180,85179,593.701.000
13 lug 2023183,50184,01181,75183,12181,844.441.200
12 lug 2023181,01182,90180,01182,37181,105.708.600
11 lug 2023179,83179,97176,85178,82177,572.755.800
10 lug 2023174,58179,73174,56179,44178,195.563.200
07 lug 2023174,11177,07173,58173,70172,494.584.800
06 lug 2023173,70175,48173,08174,82173,604.555.100
05 lug 2023178,80178,86176,45176,53175,303.729.100
03 lug 2023180,17181,20177,62179,76178,512.007.600
30 giu 2023178,88180,54178,33180,02178,766.004.400
29 giu 2023175,93177,04174,41176,79175,563.704.700
28 giu 2023174,65176,38174,28174,96173,743.425.300
27 giu 2023169,83176,57169,49176,31175,086.257.800
26 giu 2023168,49170,98168,02168,75167,574.899.600
23 giu 2023169,91170,28167,20167,68166,518.541.600
22 giu 2023170,00172,66169,81172,63171,433.607.800
21 giu 2023172,50173,60170,38170,48169,294.034.300
20 giu 2023174,94177,03173,43174,36173,143.516.000
16 giu 2023179,45179,83176,26176,76175,5310.374.500
15 giu 2023176,24179,40175,89178,09176,854.224.100
14 giu 2023175,82178,27174,79177,12175,884.748.400
13 giu 2023176,56178,31174,32177,41176,175.408.100
12 giu 2023171,53174,28171,38174,04172,834.709.300
09 giu 2023173,43173,82169,48170,59169,404.179.000
08 giu 2023173,07173,84171,42172,23171,033.343.700
07 giu 2023171,17173,79170,45172,00170,804.422.700
06 giu 2023169,40171,54168,90170,36169,174.032.400
05 giu 2023175,19175,19169,77170,26169,075.520.400
02 giu 2023176,50176,63174,10175,23174,014.787.500
01 giu 2023175,87176,45172,90175,81174,583.955.400
31 mag 2023174,78175,80173,16173,88172,678.534.000
30 mag 2023177,83178,19175,03176,55175,325.677.200
26 mag 2023171,32177,05170,67176,29175,068.323.200
25 mag 2023165,00170,51163,60169,62168,447.747.200
24 mag 2023166,94168,51166,19167,07165,907.502.500
23 mag 2023169,79170,74169,22169,74168,565.601.200
22 mag 2023169,77171,11169,05170,86169,673.334.000
19 mag 2023170,59170,99168,94170,11168,924.790.500
18 mag 2023166,32170,17166,08169,81168,634.916.300
17 mag 2023164,50165,67163,07165,34164,194.910.300
16 mag 2023165,00166,05162,86163,38162,244.272.900
15 mag 2023161,39165,48160,63165,26164,113.789.100
12 mag 2023162,11162,96160,37161,88160,752.400.800
11 mag 2023162,27162,42159,94161,17160,053.320.400
10 mag 2023164,81165,00161,04163,05161,914.428.800
09 mag 2023162,23163,49162,01163,00161,865.736.800
08 mag 2023165,82166,60163,39164,22163,073.831.300
*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...