Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
191,23-1,20 (-0,62%)
Al 3:00PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 2021192,14193,00189,76191,23191,232.283.565
12 apr 2021192,64194,72191,34192,43192,434.504.800
09 apr 2021193,31195,56192,74195,43195,433.127.300
08 apr 2021196,09196,09193,35195,20195,203.157.200
07 apr 2021194,46194,49191,51193,09193,093.678.900
06 apr 2021194,22196,84193,04194,59194,593.506.900
05 apr 2021194,00197,58193,63196,93196,934.323.900
01 apr 2021191,11192,54190,02192,06192,064.581.300
31 mar 2021187,60190,45186,53188,99188,995.427.500
30 mar 2021188,51188,51184,62185,94185,944.458.700
29 mar 2021184,85187,70183,74186,18186,184.983.600
26 mar 2021177,76188,87177,01188,20188,206.363.100
25 mar 2021177,53179,45173,75178,49178,494.878.500
24 mar 2021179,99182,69178,78178,90178,905.056.100
23 mar 2021181,91182,57177,71178,78178,784.688.500
22 mar 2021178,29181,69177,75180,10180,104.476.100
19 mar 2021175,69178,05172,45175,98175,988.307.300
18 mar 2021176,16179,77174,24174,36174,364.214.400
17 mar 2021175,44180,18174,42179,35179,353.863.700
16 mar 2021176,25178,81175,83177,14177,144.111.800
15 mar 2021173,47175,09171,76174,91174,913.876.500
12 mar 2021173,02174,10170,75173,57173,573.514.600
11 mar 2021172,51175,60172,47174,95174,955.002.700
10 mar 2021171,65173,00169,31169,42169,424.270.500
09 mar 2021167,17171,85166,29170,36170,367.609.000
08 mar 2021166,39168,27161,77162,11162,116.059.800
05 mar 2021167,54168,83162,03167,94167,945.680.500
04 mar 2021170,50170,85161,67163,25163,258.314.400
03 mar 2021174,09175,62170,36170,59170,594.715.000
02 mar 2021177,57177,66174,15174,89174,895.401.500
01 mar 2021174,50177,86173,09177,67177,674.771.500
26 feb 2021173,28173,85169,13172,27172,276.060.600
25 feb 2021178,50178,50170,06170,53170,536.099.600
24 feb 2021171,63179,77170,57179,39179,395.100.500
23 feb 2021174,17174,44168,51172,85172,856.514.400
22 feb 2021176,00176,92172,68173,09173,094.386.900
19 feb 2021177,86179,57176,64178,35178,354.248.500
18 feb 2021177,43177,52174,20176,51176,514.195.100
17 feb 2021178,32180,21176,36178,53178,534.315.100
16 feb 2021180,00181,80178,84180,76180,763.887.600
12 feb 2021178,00179,90177,33179,64179,642.532.500
11 feb 2021176,00179,65175,44179,22179,224.775.700
10 feb 2021175,20176,14172,62174,36174,363.414.600
09 feb 2021174,50175,22173,33173,69173,692.777.700
08 feb 2021171,34175,39170,84175,12175,124.597.600
05 feb 2021172,80173,18168,06169,93169,934.045.000
04 feb 2021169,96172,12168,06172,00172,003.519.800
03 feb 2021174,78175,26168,50168,58168,585.019.200
02 feb 2021173,05175,70172,01174,75174,754.861.200
01 feb 2021167,36173,00167,02172,46172,465.715.600
29 gen 2021166,65168,00164,02165,69165,695.969.400
29 gen 20211.02 Dividendo
28 gen 2021167,88171,10165,14169,23168,216.796.600
27 gen 2021166,45167,62162,04162,93161,9510.011.200
26 gen 2021172,07174,28171,30171,47170,445.341.900
25 gen 2021173,37174,57170,68172,92171,885.401.900
22 gen 2021174,49175,45172,75172,81171,773.736.800
21 gen 2021174,42175,47172,11175,10174,043.584.700
20 gen 2021174,84175,18172,79173,33172,294.329.500
19 gen 2021171,19174,70171,19174,19173,146.277.800
15 gen 2021170,98171,09167,57169,19168,173.734.600
14 gen 2021171,10172,54170,35171,71170,683.416.300
13 gen 2021172,29172,85170,87171,41170,382.953.900
12 gen 2021171,29173,66170,97172,30171,263.406.600
11 gen 2021170,24172,04169,14171,31170,284.553.800
08 gen 2021171,12172,75168,86171,16170,134.556.500
07 gen 2021165,33168,70164,82167,94166,935.673.600
06 gen 2021162,30167,45162,07164,22163,235.254.400
05 gen 2021161,70163,53161,28163,41162,434.734.100
04 gen 2021164,60167,84160,76162,22161,244.659.900
31 dic 2020162,87164,39161,89164,13163,142.906.200
30 dic 2020161,89163,13161,76162,70161,722.213.800
29 dic 2020161,96162,68160,57161,18160,212.433.700
28 dic 2020163,76163,76161,00161,47160,502.139.300
24 dic 2020160,72161,85160,48161,64160,671.044.400
23 dic 2020162,20163,23160,81160,98160,012.012.400
22 dic 2020162,19163,46162,06162,52161,542.640.900
21 dic 2020161,55162,80159,56162,43161,453.077.300
18 dic 2020163,37164,61162,10164,07163,087.072.600
17 dic 2020162,91163,01161,41162,69161,715.253.400
16 dic 2020162,94163,36160,92162,12161,143.147.900
15 dic 2020162,02162,73161,21162,38161,405.732.100
14 dic 2020161,45162,75159,99160,12159,155.994.200
11 dic 2020160,61161,95159,63160,61159,644.145.800
10 dic 2020162,16162,87160,78162,00161,025.597.300
09 dic 2020164,80166,47161,96162,76161,785.593.900
08 dic 2020166,30167,24165,00166,68165,683.259.900
07 dic 2020166,37166,45165,24166,29165,294.645.300
04 dic 2020163,01166,60162,52166,52165,523.741.600
03 dic 2020163,16164,56161,60161,98161,004.778.600
02 dic 2020162,79163,57161,82162,72161,744.212.300
01 dic 2020162,63164,33161,63163,49162,504.894.400
30 nov 2020159,23161,51157,72161,25160,284.845.200
27 nov 2020159,38160,29158,78158,99158,033.084.400
25 nov 2020159,55160,02157,26157,60156,653.543.700
24 nov 2020158,62159,46156,69159,35158,394.962.800
23 nov 2020156,90158,71155,14157,42156,472.803.000
20 nov 2020157,32158,75156,55156,82155,873.013.000
19 nov 2020153,12157,43152,71157,27156,322.465.300
18 nov 2020155,74156,34153,41153,55152,622.998.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...