Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
172,81-2,29 (-1,31%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021174,49175,45172,75172,81172,813.736.800
21 gen 2021174,42175,47172,11175,10175,103.584.700
20 gen 2021174,84175,18172,79173,33173,334.329.500
19 gen 2021171,19174,70171,19174,19174,196.277.800
15 gen 2021170,98171,09167,57169,19169,193.734.600
14 gen 2021171,10172,54170,35171,71171,713.416.300
13 gen 2021172,29172,85170,87171,41171,412.953.900
12 gen 2021171,29173,66170,97172,30172,303.406.600
11 gen 2021170,24172,04169,14171,31171,314.553.800
08 gen 2021171,12172,75168,86171,16171,164.556.500
07 gen 2021165,33168,70164,82167,94167,945.673.600
06 gen 2021162,30167,45162,07164,22164,225.254.400
05 gen 2021161,70163,53161,28163,41163,414.734.100
04 gen 2021164,60167,84160,76162,22162,224.659.900
31 dic 2020162,87164,39161,89164,13164,132.906.200
30 dic 2020161,89163,13161,76162,70162,702.213.800
29 dic 2020161,96162,68160,57161,18161,182.433.700
28 dic 2020163,76163,76161,00161,47161,472.139.300
24 dic 2020160,72161,85160,48161,64161,641.044.400
23 dic 2020162,20163,23160,81160,98160,982.012.400
22 dic 2020162,19163,46162,06162,52162,522.640.900
21 dic 2020161,55162,80159,56162,43162,433.077.300
18 dic 2020163,37164,61162,10164,07164,077.072.600
17 dic 2020162,91163,01161,41162,69162,695.253.400
16 dic 2020162,94163,36160,92162,12162,123.147.900
15 dic 2020162,02162,73161,21162,38162,385.732.100
14 dic 2020161,45162,75159,99160,12160,125.994.200
11 dic 2020160,61161,95159,63160,61160,614.145.800
10 dic 2020162,16162,87160,78162,00162,005.597.300
09 dic 2020164,80166,47161,96162,76162,765.593.900
08 dic 2020166,30167,24165,00166,68166,683.259.900
07 dic 2020166,37166,45165,24166,29166,294.645.300
04 dic 2020163,01166,60162,52166,52166,523.741.600
03 dic 2020163,16164,56161,60161,98161,984.778.600
02 dic 2020162,79163,57161,82162,72162,724.212.300
01 dic 2020162,63164,33161,63163,49163,494.894.400
30 nov 2020159,23161,51157,72161,25161,254.845.200
27 nov 2020159,38160,29158,78158,99158,993.084.400
25 nov 2020159,55160,02157,26157,60157,603.543.700
24 nov 2020158,62159,46156,69159,35159,354.962.800
23 nov 2020156,90158,71155,14157,42157,422.803.000
20 nov 2020157,32158,75156,55156,82156,823.013.000
19 nov 2020153,12157,43152,71157,27157,272.465.300
18 nov 2020155,74156,34153,41153,55153,552.998.400
17 nov 2020157,39158,31155,18155,50155,503.526.700
16 nov 2020157,27159,39156,62158,31158,313.456.500
13 nov 2020156,64157,98155,16156,65156,652.439.800
12 nov 2020156,02156,93153,66154,50154,502.607.100
11 nov 2020154,94155,94153,64155,70155,703.497.200
10 nov 2020155,38156,35151,02151,49151,495.697.900
09 nov 2020162,00164,63156,06156,22156,225.308.600
06 nov 2020156,05158,21154,94157,74157,744.217.700
05 nov 2020154,84156,30154,15155,56155,564.638.100
04 nov 2020150,80153,50148,44152,03152,035.015.300
03 nov 2020146,86148,59146,66147,30147,303.588.600
02 nov 2020146,46146,90144,22145,60145,603.756.600
30 ott 2020145,00145,95142,53144,59144,595.427.000
29 ott 2020141,69147,31141,33146,19146,195.600.400
29 ott 20201.02 Dividendo
28 ott 2020144,70145,86141,76143,00141,987.413.600
27 ott 2020147,63148,33146,55147,12146,074.102.400
26 ott 2020148,20148,50144,22145,95144,914.290.700
23 ott 2020148,42150,00148,32149,96148,893.509.100
22 ott 2020146,82148,88145,83148,22147,163.167.200
21 ott 2020149,10149,46144,66146,13145,096.700.600
20 ott 2020151,79152,24149,69150,83149,753.916.100
19 ott 2020153,28154,92150,26150,76149,684.225.400
16 ott 2020153,97154,92152,73153,12152,034.599.700
15 ott 2020151,82153,05150,86152,55151,462.936.000
14 ott 2020154,50154,73152,18152,77151,683.267.400
13 ott 2020155,11155,88153,68154,49153,393.524.000
12 ott 2020152,58155,76151,83154,90153,805.147.800
09 ott 2020150,08151,52148,85150,91149,834.209.800
08 ott 2020146,83148,31146,56148,06147,002.323.700
07 ott 2020145,34147,29144,81146,75145,702.845.500
06 ott 2020143,85147,14142,97143,85142,823.418.700
05 ott 2020142,29144,23141,57144,08143,053.052.800
02 ott 2020142,08143,93140,84141,09140,083.928.600
01 ott 2020145,44147,22143,99144,91143,884.431.200
30 set 2020141,16144,25140,51142,79141,775.599.600
29 set 2020142,29143,05141,20141,50140,492.722.900
28 set 2020140,22142,00139,72141,94140,933.454.100
25 set 2020135,95139,10134,75138,32137,333.036.000
24 set 2020134,12138,32134,12136,69135,722.911.000
23 set 2020139,09139,09134,72135,16134,205.766.400
22 set 2020137,78138,82135,63138,65137,663.213.200
21 set 2020135,87137,12134,32136,98136,006.036.000
18 set 2020141,14141,80137,00138,66137,677.025.900
17 set 2020136,42140,53135,92140,40139,405.646.100
16 set 2020142,09142,13139,61139,68138,683.591.700
15 set 2020139,79141,82139,36140,64139,642.718.700
14 set 2020138,32139,11137,63138,53137,543.120.400
11 set 2020138,22139,00135,25136,37135,403.524.400
10 set 2020139,42141,25136,22137,19136,213.985.800
09 set 2020138,21140,85137,19139,68138,685.418.500
08 set 2020136,20138,71135,75136,04135,075.893.700
04 set 2020140,85142,52137,71140,47139,475.251.600
03 set 2020147,00147,44140,56141,67140,665.866.400
02 set 2020146,45148,37145,49147,64146,594.579.200
01 set 2020143,00145,06142,04144,96143,933.564.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...