Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXN.US
174.81+9.34(+5.64%)(czas lokalny: 24.04.2024 16:00)Texas Instruments Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 172.28 | 177.75 | 172.28 | 175.27 | 5 980 433 | 0 |
06.03.2024 | 173.11 | 175.79 | 170.68 | 171.87 | 6 312 914 | 0 |
05.03.2024 | 171.36 | 172.72 | 169.27 | 170.64 | 6 215 628 | 0 |
04.03.2024 | 172.50 | 173.05 | 170.86 | 172.44 | 4 401 620 | 0 |
01.03.2024 | 167.55 | 172.09 | 167.32 | 171.05 | 5 233 691 | 0 |
29.02.2024 | 164.91 | 167.91 | 164.27 | 167.33 | 7 267 203 | 0 |
28.02.2024 | 163.50 | 163.88 | 162.38 | 163.04 | 2 932 981 | 0 |
27.02.2024 | 164.58 | 165.66 | 164.25 | 164.94 | 2 886 598 | 0 |
26.02.2024 | 164.62 | 165.50 | 163.77 | 164.30 | 5 251 308 | 0 |
23.02.2024 | 165.83 | 166.00 | 163.63 | 163.69 | 3 479 112 | 0 |
22.02.2024 | 164.90 | 166.12 | 163.49 | 165.43 | 5 041 241 | 0 |
21.02.2024 | 162.52 | 164.12 | 161.50 | 164.08 | 4 533 892 | 0 |
20.02.2024 | 159.37 | 162.91 | 159.25 | 162.74 | 5 406 176 | 0 |
16.02.2024 | 160.35 | 160.38 | 160.38 | 160.38 | 3 167 711 | 0 |
15.02.2024 | 159.00 | 161.27 | 158.74 | 160.71 | 3 725 291 | 0 |
14.02.2024 | 157.85 | 159.04 | 156.57 | 157.87 | 4 527 974 | 0 |
13.02.2024 | 158.52 | 159.42 | 155.46 | 156.85 | 5 358 099 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus