Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXN.US
206.62+4.86(+2.41%)(czas lokalny: 16.07.2024 16:00)Texas Instruments Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 203.48 | 206.77 | 202.59 | 206.62 | 3 134 425 | 0 |
15.07.2024 | 201.86 | 203.08 | 200.83 | 201.76 | 3 089 498 | 0 |
12.07.2024 | 202.12 | 205.29 | 201.31 | 201.87 | 3 683 813 | 0 |
11.07.2024 | 203.81 | 204.00 | 199.88 | 199.99 | 5 587 869 | 0 |
10.07.2024 | 201.31 | 203.78 | 201.00 | 203.62 | 4 559 500 | 0 |
09.07.2024 | 201.47 | 202.40 | 199.08 | 200.16 | 3 742 464 | 0 |
08.07.2024 | 200.00 | 201.71 | 199.40 | 201.47 | 3 927 094 | 0 |
05.07.2024 | 199.80 | 200.15 | 197.24 | 198.79 | 2 888 139 | 0 |
03.07.2024 | 198.13 | 199.57 | 196.07 | 198.94 | 2 454 756 | 0 |
02.07.2024 | 194.99 | 199.05 | 194.45 | 198.42 | 4 168 677 | 0 |
01.07.2024 | 193.34 | 194.98 | 192.74 | 194.60 | 2 873 627 | 0 |
28.06.2024 | 193.72 | 197.89 | 193.50 | 194.53 | 8 860 990 | 0 |
27.06.2024 | 192.67 | 193.90 | 191.80 | 193.43 | 3 874 462 | 0 |
26.06.2024 | 193.81 | 194.99 | 192.18 | 193.10 | 3 301 042 | 0 |
25.06.2024 | 194.94 | 194.94 | 192.82 | 194.47 | 3 643 324 | 0 |
24.06.2024 | 195.58 | 196.57 | 193.35 | 193.91 | 3 655 268 | 0 |
21.06.2024 | 194.99 | 197.48 | 193.72 | 195.53 | 12 516 976 | 0 |
20.06.2024 | 194.50 | 194.50 | 192.18 | 192.76 | 5 464 850 | 0 |
18.06.2024 | 195.24 | 196.25 | 196.25 | 196.25 | 3 036 898 | 0 |
17.06.2024 | 193.00 | 195.19 | 192.17 | 194.90 | 3 804 892 | 0 |
14.06.2024 | 193.84 | 195.63 | 193.07 | 193.90 | 3 479 253 | 0 |
13.06.2024 | 195.00 | 197.44 | 194.86 | 196.28 | 3 409 915 | 0 |
12.06.2024 | 199.14 | 201.29 | 197.37 | 198.98 | 4 655 709 | 0 |
11.06.2024 | 197.15 | 197.84 | 194.48 | 197.44 | 4 193 168 | 0 |
10.06.2024 | 194.18 | 197.80 | 194.00 | 197.62 | 4 202 663 | 0 |
07.06.2024 | 196.24 | 197.39 | 194.78 | 195.61 | 3 308 561 | 0 |
06.06.2024 | 195.98 | 196.64 | 194.52 | 196.24 | 3 905 498 | 0 |
05.06.2024 | 194.78 | 196.22 | 193.54 | 196.08 | 5 988 587 | 0 |
04.06.2024 | 193.31 | 194.43 | 192.06 | 193.30 | 7 221 712 | 0 |
03.06.2024 | 196.37 | 196.63 | 191.70 | 193.72 | 4 153 375 | 0 |
31.05.2024 | 195.37 | 196.69 | 190.26 | 195.01 | 9 137 321 | 0 |
30.05.2024 | 195.45 | 195.93 | 193.75 | 195.68 | 5 213 789 | 0 |
29.05.2024 | 196.66 | 197.66 | 194.75 | 194.91 | 5 607 779 | 0 |
28.05.2024 | 206.00 | 206.00 | 197.91 | 199.60 | 8 661 036 | 0 |
24.05.2024 | 198.83 | 199.18 | 199.18 | 199.18 | 4 354 367 | 0 |
23.05.2024 | 202.60 | 202.95 | 196.84 | 197.29 | 7 125 387 | 0 |
22.05.2024 | 199.98 | 203.62 | 199.65 | 202.54 | 9 118 976 | 0 |
21.05.2024 | 196.99 | 199.30 | 196.84 | 199.01 | 5 489 098 | 0 |
20.05.2024 | 195.02 | 199.27 | 194.50 | 199.20 | 5 282 834 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus