Italia markets close in 3 hours 6 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
161,29-1,33 (-0,82%)
Alla chiusura: 04:00PM EDT
160,19 -1,10 (-0,68%)
Preborsa: 08:20AM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2022161,22161,85158,30161,29161,296.935.200
22 set 2022162,59164,56161,22162,62162,625.696.200
21 set 2022166,53170,25163,19163,30163,306.639.800
20 set 2022165,41166,90164,90166,06166,065.220.200
19 set 2022163,58166,63163,52166,25166,254.929.500
16 set 2022162,99165,93161,56165,26165,2613.417.200
15 set 2022164,22165,68161,72162,67162,676.105.400
14 set 2022164,23166,33163,06165,26165,264.792.600
13 set 2022166,08167,34162,00162,65162,657.928.700
12 set 2022171,25171,52169,21170,58170,585.216.800
09 set 2022169,43171,92169,36170,74170,745.196.200
08 set 2022165,24168,54163,87168,41168,415.473.200
07 set 2022163,67167,45163,48165,82165,825.332.400
06 set 2022163,11165,79161,84163,10163,105.057.000
02 set 2022168,00168,78162,38163,00163,004.466.200
01 set 2022163,35166,47162,19166,16166,165.593.800
31 ago 2022166,87167,59164,02165,21165,216.489.900
30 ago 2022168,22168,85164,76166,74166,745.343.300
29 ago 2022169,94170,51167,76167,94167,944.625.800
26 ago 2022177,50177,93169,43169,49169,496.583.500
25 ago 2022173,65177,51173,25177,31177,314.350.000
24 ago 2022171,41172,59170,75172,19172,193.037.800
23 ago 2022170,34173,89170,28172,52172,523.663.900
22 ago 2022175,47175,47171,11171,44171,444.919.000
19 ago 2022176,96177,48175,12176,45176,454.569.500
18 ago 2022176,81180,33175,80178,46178,464.390.400
17 ago 2022180,61180,95174,88176,71176,716.869.000
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 2022182,03184,67181,58184,30184,303.690.100
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 2022174,43179,27174,06178,89178,896.624.000
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
*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...