Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
149,96+1,74 (+1,17%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020148,42150,00148,32149,96149,963.509.100
22 ott 2020146,82148,88145,83148,22148,223.167.200
21 ott 2020149,10149,46144,66146,13146,136.700.600
20 ott 2020151,79152,24149,69150,83150,833.916.100
19 ott 2020153,28154,92150,26150,76150,764.225.400
16 ott 2020153,97154,92152,73153,12153,124.599.700
15 ott 2020151,82153,05150,86152,55152,552.936.000
14 ott 2020154,50154,73152,18152,77152,773.267.400
13 ott 2020155,11155,88153,68154,49154,493.524.000
12 ott 2020152,58155,76151,83154,90154,905.147.800
09 ott 2020150,08151,52148,85150,91150,914.209.800
08 ott 2020146,83148,31146,56148,06148,062.323.700
07 ott 2020145,34147,29144,81146,75146,752.845.500
06 ott 2020143,85147,14142,97143,85143,853.418.700
05 ott 2020142,29144,23141,57144,08144,083.052.800
02 ott 2020142,08143,93140,84141,09141,093.928.600
01 ott 2020145,44147,22143,99144,91144,914.431.200
30 set 2020141,16144,25140,51142,79142,795.599.600
29 set 2020142,29143,05141,20141,50141,502.722.900
28 set 2020140,22142,00139,72141,94141,943.454.100
25 set 2020135,95139,10134,75138,32138,323.036.000
24 set 2020134,12138,32134,12136,69136,692.911.000
23 set 2020139,09139,09134,72135,16135,165.766.400
22 set 2020137,78138,82135,63138,65138,653.213.200
21 set 2020135,87137,12134,32136,98136,986.036.000
18 set 2020141,14141,80137,00138,66138,667.025.900
17 set 2020136,42140,53135,92140,40140,405.646.100
16 set 2020142,09142,13139,61139,68139,683.591.700
15 set 2020139,79141,82139,36140,64140,642.718.700
14 set 2020138,32139,11137,63138,53138,533.120.400
11 set 2020138,22139,00135,25136,37136,373.524.400
10 set 2020139,42141,25136,22137,19137,193.985.800
09 set 2020138,21140,85137,19139,68139,685.418.500
08 set 2020136,20138,71135,75136,04136,045.893.700
04 set 2020140,85142,52137,71140,47140,475.251.600
03 set 2020147,00147,44140,56141,67141,675.866.400
02 set 2020146,45148,37145,49147,64147,644.579.200
01 set 2020143,00145,06142,04144,96144,963.564.400
31 ago 2020142,65143,27141,82142,15142,154.344.600
28 ago 2020141,51143,59141,10143,49143,492.884.700
27 ago 2020143,06143,23140,52141,49141,492.801.000
26 ago 2020141,32142,69141,12142,45142,452.974.100
25 ago 2020141,58142,22140,98141,66141,662.840.700
24 ago 2020140,86141,81139,92141,02141,022.841.300
21 ago 2020138,12140,49137,19140,33140,334.382.500
20 ago 2020137,31139,13136,62138,57138,572.761.200
19 ago 2020139,67140,88138,03138,48138,483.803.200
18 ago 2020138,96139,46138,20139,31139,312.760.400
17 ago 2020137,86139,24137,63138,28138,282.380.400
14 ago 2020137,73138,31137,00137,35137,352.062.900
13 ago 2020138,11138,60136,95137,15137,152.945.100
12 ago 2020137,47139,14136,65138,64138,643.073.700
11 ago 2020136,81138,83135,65136,04136,045.383.800
10 ago 2020133,22135,81132,47135,41135,415.526.400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...