Italia markets open in 8 hours 55 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,41+1,85 (+1,39%)
Alla chiusura: 4:00PM EDT

135,41 0,00 (0,00%)
Dopo ore: 5:13PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2020133,22135,67132,47135,41135,414.162.522
07 ago 2020133,74134,11132,47133,56133,562.856.200
06 ago 2020132,59133,82132,03133,74133,742.961.800
05 ago 2020130,50132,79130,48132,70132,704.370.200
04 ago 2020129,04132,33128,71132,23132,235.361.500
03 ago 2020128,15129,50127,68129,32129,324.311.800
31 lug 2020128,35128,60125,43127,55127,558.044.000
30 lug 2020128,45129,87127,74128,89128,894.146.900
30 lug 20200.9 Dividendo
29 lug 2020130,93132,30130,59131,64130,742.818.300
28 lug 2020130,90131,81129,72130,13129,243.545.300
27 lug 2020130,35132,33130,04132,12131,223.874.500
24 lug 2020129,75131,97128,11129,63128,745.077.100
23 lug 2020133,00133,15128,32129,04128,167.793.500
22 lug 2020134,60135,18130,49132,53131,6210.911.900
21 lug 2020137,09137,65135,26135,48134,557.748.900
20 lug 2020134,20137,00133,19136,58135,654.623.100
17 lug 2020133,51135,00132,25133,89132,974.666.100
16 lug 2020130,85132,69130,51132,18131,283.337.600
15 lug 2020131,43132,45130,09132,15131,253.625.100
14 lug 2020127,79132,23126,71131,89130,994.247.500
13 lug 2020132,00133,59128,49128,82127,944.861.600
10 lug 2020130,22131,24128,96130,53129,642.659.200
09 lug 2020128,79131,99126,90130,43129,544.977.300
08 lug 2020129,67129,74127,69129,26128,383.584.300
07 lug 2020128,73129,47128,25128,60127,723.778.200
06 lug 2020127,51130,53126,20129,53128,644.957.000
02 lug 2020126,39127,17125,02125,81124,954.799.000
01 lug 2020126,60126,86124,67124,80123,954.022.000
30 giu 2020124,40127,70124,35126,97126,105.572.400
29 giu 2020123,85124,95122,42124,77123,923.540.100
26 giu 2020124,63124,89122,40123,37122,539.870.700
25 giu 2020124,00125,34122,35125,06124,202.617.200
24 giu 2020125,29126,80123,13123,99123,144.747.100
23 giu 2020126,63128,10126,00126,62125,754.679.000
22 giu 2020124,77125,46123,11125,23124,373.677.600
19 giu 2020128,06128,24123,97124,89124,0410.377.200
18 giu 2020125,73126,63125,09125,98125,123.062.500
17 giu 2020127,06127,87125,79126,22125,362.934.000
16 giu 2020128,27129,13124,48126,11125,253.529.000
15 giu 2020121,57124,53120,80124,23123,385.152.800
12 giu 2020127,27127,74122,40123,97123,125.950.800
11 giu 2020129,05129,22124,33124,61123,766.013.700
10 giu 2020132,45132,79130,99131,40130,504.005.700
09 giu 2020131,35132,91130,15132,12131,224.450.000
08 giu 2020130,66133,29129,63132,86131,955.602.500
05 giu 2020130,96135,68130,55131,44130,547.788.500
04 giu 2020126,38129,00126,29128,58127,705.052.500
03 giu 2020126,67128,47125,64127,21126,347.650.600
02 giu 2020118,60122,93117,84122,67121,837.277.700
01 giu 2020117,77118,40116,83117,86117,052.842.500
29 mag 2020116,81119,26115,66118,74117,935.953.600
28 mag 2020117,76118,69115,51115,87115,083.798.200
27 mag 2020116,43117,97115,54117,82117,014.079.400
26 mag 2020115,81117,61115,51115,73114,944.822.000
22 mag 2020113,53113,87112,32113,43112,653.061.600
21 mag 2020116,44117,33113,38113,46112,684.381.700
20 mag 2020115,14118,83114,64117,48116,684.961.600
19 mag 2020114,02115,34112,53112,68111,914.594.800
18 mag 2020111,18115,15110,26114,42113,646.527.200
15 mag 2020106,54108,37105,45108,24107,507.237.700
14 mag 2020109,00110,44106,42110,35109,604.396.100
13 mag 2020112,92112,92107,38109,07108,324.653.000
12 mag 2020115,14115,87111,34111,69110,933.547.100
11 mag 2020113,41115,77113,41114,88114,092.722.900
08 mag 2020113,96115,54112,75115,00114,214.331.200
07 mag 2020113,89114,93112,62113,65112,873.601.300
06 mag 2020112,40113,85111,98112,42111,653.701.300
05 mag 2020111,50113,19110,80111,54110,785.242.400
04 mag 2020108,92110,66107,84110,50109,744.987.000
01 mag 2020112,38113,25109,45109,71108,965.839.800
01 mag 20200.9 Dividendo
30 apr 2020117,54117,99115,19116,07114,385.776.800
29 apr 2020115,93119,68115,87119,40117,664.936.900
28 apr 2020118,12119,81114,07114,24112,585.762.300
27 apr 2020114,00116,24113,02115,78114,104.728.000
24 apr 2020111,35114,00111,04113,93112,275.570.200
23 apr 2020111,74113,90110,18110,46108,855.374.000
22 apr 2020109,68112,46108,61111,98110,3510.961.000
21 apr 2020110,20110,75106,50106,84105,298.799.800
20 apr 2020111,52115,12111,30111,53109,917.957.200
17 apr 2020111,61114,06110,73113,55111,906.100.000
16 apr 2020109,42111,91107,81111,39109,775.777.700
15 apr 2020109,08109,14106,76107,98106,415.381.300
14 apr 2020109,52111,43108,97110,95109,348.142.400
13 apr 2020105,50108,45105,30107,67106,105.209.400
09 apr 2020111,00112,21107,08107,69106,125.902.300
08 apr 2020108,19110,67106,22110,17108,575.426.500
07 apr 2020111,69112,93105,83106,26104,727.762.200
06 apr 2020104,58109,56103,51108,96107,387.189.500
03 apr 2020102,44103,6498,8599,9898,536.587.300
02 apr 202096,26102,2296,10102,02100,548.353.400
01 apr 202096,10100,3796,0796,8995,488.229.700
31 mar 2020102,02103,1999,4899,9398,488.968.000
30 mar 2020100,40103,44100,30102,02100,546.950.800
27 mar 2020104,00105,00100,07100,5099,047.579.200
26 mar 202099,40108,8499,01107,76106,1910.441.400
25 mar 2020104,33105,8398,5199,1697,7211.862.100
24 mar 2020102,15105,6899,46105,36103,839.385.700
23 mar 202097,35101,9694,9298,4497,019.680.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità