Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXN.US
195.02+0.05(+0.03%)(czas lokalny: 17.05.2024 16:00)Texas Instruments Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 195.00 | 196.55 | 193.83 | 195.02 | 4 534 186 | 0 |
16.05.2024 | 192.60 | 195.87 | 192.59 | 194.97 | 5 371 803 | 0 |
15.05.2024 | 192.58 | 195.61 | 191.89 | 195.53 | 5 936 831 | 0 |
14.05.2024 | 187.44 | 191.46 | 187.10 | 191.13 | 4 917 533 | 0 |
13.05.2024 | 187.00 | 188.38 | 186.67 | 187.82 | 3 686 290 | 0 |
10.05.2024 | 185.88 | 187.35 | 185.73 | 187.05 | 5 606 758 | 0 |
09.05.2024 | 184.00 | 185.75 | 183.66 | 185.32 | 5 843 369 | 0 |
08.05.2024 | 181.76 | 184.07 | 181.49 | 183.95 | 4 220 877 | 0 |
07.05.2024 | 181.87 | 183.59 | 181.66 | 182.67 | 5 152 889 | 0 |
06.05.2024 | 179.90 | 181.89 | 179.27 | 181.67 | 4 127 444 | 0 |
03.05.2024 | 177.49 | 179.68 | 177.43 | 178.91 | 4 545 090 | 0 |
02.05.2024 | 179.80 | 179.81 | 173.65 | 175.80 | 4 838 314 | 0 |
01.05.2024 | 174.97 | 178.71 | 174.40 | 175.20 | 7 167 749 | 0 |
30.04.2024 | 178.42 | 179.24 | 176.31 | 176.42 | 6 444 290 | 0 |
29.04.2024 | 177.48 | 179.79 | 177.31 | 179.29 | 4 191 467 | 0 |
26.04.2024 | 175.25 | 178.30 | 175.00 | 177.48 | 5 401 860 | 0 |
25.04.2024 | 176.07 | 177.05 | 172.26 | 175.25 | 9 130 782 | 0 |
24.04.2024 | 178.23 | 179.49 | 173.61 | 174.81 | 13 965 888 | 0 |
23.04.2024 | 163.04 | 166.90 | 162.46 | 165.47 | 6 833 629 | 0 |
22.04.2024 | 160.26 | 164.14 | 160.05 | 163.43 | 5 942 368 | 0 |
19.04.2024 | 163.08 | 164.42 | 159.11 | 159.68 | 10 497 553 | 0 |
18.04.2024 | 163.68 | 164.70 | 161.55 | 163.67 | 5 605 636 | 0 |
17.04.2024 | 168.38 | 169.00 | 165.50 | 165.70 | 4 565 104 | 0 |
16.04.2024 | 167.48 | 168.52 | 166.82 | 167.59 | 3 389 021 | 0 |
15.04.2024 | 168.29 | 169.34 | 165.32 | 166.35 | 4 739 475 | 0 |
12.04.2024 | 168.74 | 169.43 | 165.77 | 166.33 | 5 473 566 | 0 |
11.04.2024 | 169.90 | 171.85 | 168.12 | 171.20 | 4 352 053 | 0 |
10.04.2024 | 169.87 | 170.41 | 167.90 | 168.92 | 5 662 835 | 0 |
09.04.2024 | 170.98 | 173.52 | 170.13 | 173.46 | 4 830 902 | 0 |
08.04.2024 | 167.61 | 170.29 | 167.26 | 169.46 | 3 154 031 | 0 |
05.04.2024 | 168.57 | 169.25 | 167.14 | 167.50 | 5 012 314 | 0 |
04.04.2024 | 171.77 | 173.00 | 168.10 | 168.53 | 7 491 331 | 0 |
03.04.2024 | 169.58 | 170.89 | 167.89 | 170.34 | 3 295 848 | 0 |
02.04.2024 | 172.35 | 172.35 | 169.60 | 170.36 | 3 304 454 | 0 |
01.04.2024 | 174.12 | 175.91 | 172.83 | 173.17 | 2 303 229 | 0 |
28.03.2024 | 173.56 | 174.21 | 174.21 | 174.21 | 4 417 751 | 0 |
27.03.2024 | 169.00 | 172.92 | 168.83 | 172.87 | 4 272 356 | 0 |
26.03.2024 | 171.44 | 171.86 | 167.51 | 167.91 | 5 898 325 | 0 |
25.03.2024 | 170.83 | 172.33 | 170.61 | 170.85 | 3 298 599 | 0 |
22.03.2024 | 171.73 | 173.73 | 171.26 | 172.48 | 4 177 222 | 0 |
21.03.2024 | 172.83 | 174.79 | 171.72 | 172.59 | 4 371 638 | 0 |
20.03.2024 | 167.08 | 170.14 | 166.26 | 169.98 | 4 404 623 | 0 |
19.03.2024 | 167.68 | 168.31 | 165.98 | 166.76 | 5 640 195 | 0 |
18.03.2024 | 174.54 | 174.79 | 169.06 | 169.21 | 5 213 780 | 0 |
15.03.2024 | 169.16 | 173.02 | 168.69 | 172.52 | 19 078 800 | 0 |
14.03.2024 | 173.40 | 173.63 | 169.80 | 171.14 | 5 028 425 | 0 |
13.03.2024 | 173.89 | 174.29 | 171.18 | 172.68 | 5 199 464 | 0 |
12.03.2024 | 175.99 | 176.39 | 173.23 | 174.80 | 5 802 563 | 0 |
11.03.2024 | 172.28 | 174.28 | 171.53 | 174.19 | 4 207 235 | 0 |
08.03.2024 | 175.46 | 175.58 | 172.27 | 172.30 | 5 632 577 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus