Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne TXN.US
152.78-1.38(-0.90%)(czas lokalny: 29.06.2022 16:00)Texas Instruments Inc.
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 152.37 | 153.29 | 150.94 | 152.78 | 4 348 314 | 0 |
| 28.06.2022 | 156.74 | 158.99 | 154.08 | 154.16 | 4 687 615 | 0 |
| 27.06.2022 | 156.99 | 157.62 | 155.13 | 155.62 | 5 762 374 | 0 |
| 24.06.2022 | 153.01 | 156.13 | 152.49 | 155.95 | 6 425 872 | 0 |
| 23.06.2022 | 152.83 | 153.21 | 149.25 | 151.14 | 4 318 203 | 0 |
| 22.06.2022 | 151.49 | 153.94 | 151.16 | 152.60 | 4 242 955 | 0 |
| 21.06.2022 | 151.82 | 154.58 | 151.73 | 153.46 | 6 283 095 | 0 |
| 17.06.2022 | 151.84 | 150.20 | 150.20 | 150.20 | 11 262 458 | 0 |
| 16.06.2022 | 151.52 | 152.56 | 150.20 | 151.37 | 6 843 681 | 0 |
| 15.06.2022 | 155.48 | 157.91 | 153.32 | 155.92 | 5 442 107 | 0 |
| 14.06.2022 | 155.15 | 155.94 | 153.03 | 154.08 | 4 772 644 | 0 |
| 13.06.2022 | 154.90 | 156.94 | 153.14 | 153.53 | 7 765 182 | 0 |
| 10.06.2022 | 159.16 | 160.44 | 157.68 | 157.78 | 6 510 987 | 0 |
| 09.06.2022 | 165.01 | 166.73 | 161.46 | 161.58 | 5 353 309 | 0 |
| 08.06.2022 | 169.75 | 169.75 | 164.77 | 165.37 | 5 112 786 | 0 |
| 07.06.2022 | 166.12 | 170.08 | 165.24 | 169.85 | 4 416 199 | 0 |
| 06.06.2022 | 173.65 | 174.26 | 167.38 | 167.76 | 5 603 762 | 0 |
| 03.06.2022 | 174.87 | 175.50 | 171.99 | 172.33 | 4 485 724 | 0 |
| 02.06.2022 | 176.74 | 176.80 | 172.39 | 176.72 | 6 521 632 | 0 |
| 01.06.2022 | 176.74 | 177.59 | 172.70 | 174.42 | 4 681 603 | 0 |
| 31.05.2022 | 176.74 | 178.29 | 173.81 | 176.76 | 9 408 016 | 0 |
| 27.05.2022 | 175.52 | 177.97 | 177.97 | 177.97 | 5 857 983 | 0 |
| 26.05.2022 | 170.32 | 174.83 | 169.29 | 174.13 | 4 536 813 | 0 |
| 25.05.2022 | 167.47 | 170.98 | 167.01 | 170.01 | 4 712 101 | 0 |
| 24.05.2022 | 168.29 | 169.48 | 166.37 | 167.86 | 5 121 676 | 0 |
| 23.05.2022 | 170.27 | 170.90 | 168.23 | 169.93 | 5 383 982 | 0 |
| 20.05.2022 | 168.60 | 170.30 | 164.21 | 169.81 | 6 278 490 | 0 |
| 19.05.2022 | 169.86 | 170.74 | 167.16 | 167.62 | 5 399 653 | 0 |
| 18.05.2022 | 173.40 | 174.91 | 169.68 | 170.30 | 5 747 202 | 0 |
| 17.05.2022 | 172.10 | 175.11 | 171.32 | 174.98 | 5 851 345 | 0 |
| 16.05.2022 | 168.99 | 170.14 | 166.83 | 168.50 | 3 648 952 | 0 |
| 13.05.2022 | 168.06 | 170.68 | 167.58 | 169.74 | 5 329 874 | 0 |
| 12.05.2022 | 163.89 | 166.45 | 162.67 | 165.90 | 5 936 179 | 0 |
| 11.05.2022 | 166.73 | 170.34 | 164.24 | 164.69 | 5 892 769 | 0 |
| 10.05.2022 | 168.38 | 170.84 | 166.30 | 168.24 | 7 033 254 | 0 |
| 09.05.2022 | 166.18 | 168.46 | 164.10 | 164.94 | 7 929 929 | 0 |
| 06.05.2022 | 167.58 | 170.08 | 165.74 | 167.45 | 5 724 984 | 0 |
| 05.05.2022 | 174.24 | 174.98 | 168.65 | 170.28 | 7 740 442 | 0 |
| 04.05.2022 | 173.18 | 176.87 | 167.33 | 176.23 | 10 311 495 | 0 |
| 03.05.2022 | 173.88 | 174.79 | 172.00 | 172.54 | 5 438 583 | 0 |
| 02.05.2022 | 170.88 | 174.12 | 168.08 | 174.00 | 5 851 582 | 0 |
| 29.04.2022 | 174.04 | 176.03 | 169.93 | 170.25 | 6 698 576 | 0 |
| 28.04.2022 | 170.11 | 176.88 | 169.99 | 175.85 | 8 233 639 | 0 |
| 27.04.2022 | 160.68 | 171.92 | 160.50 | 169.39 | 12 570 425 | 0 |
| 26.04.2022 | 171.43 | 172.49 | 168.37 | 168.44 | 9 591 653 | 0 |
| 25.04.2022 | 173.06 | 175.17 | 171.67 | 173.91 | 8 737 621 | 0 |
| 22.04.2022 | 176.91 | 177.63 | 172.93 | 173.31 | 6 355 869 | 0 |
| 21.04.2022 | 181.36 | 183.24 | 176.77 | 177.23 | 4 734 969 | 0 |
| 20.04.2022 | 181.40 | 183.66 | 179.08 | 179.42 | 4 553 809 | 0 |
| 19.04.2022 | 175.41 | 179.34 | 175.23 | 179.06 | 4 671 970 | 0 |
