Stockscreener 앱 받기
302.73
1.77%
-5.44
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $307.6 | $297.8 | $9.76 | 6,571,738.0 | -1.77% |
| 2026-05-14 | $310.3 | $303.5 | $6.79 | 5,600,634.0 | +0.60% |
| 2026-05-13 | $309.3 | $301.9 | $7.40 | 7,483,427.0 | +3.78% |
| 2026-05-12 | $296.3 | $287.6 | $8.67 | 6,408,318.0 | -0.87% |
| 2026-05-11 | $298.2 | $289.0 | $9.18 | 8,977,234.0 | +3.46% |
| 2026-05-08 | $292.5 | $286.4 | $6.12 | 8,510,107.0 | +0.90% |
| 2026-05-07 | $287.7 | $281.0 | $6.66 | 6,781,201.0 | -1.45% |
| 2026-05-06 | $292.6 | $279.1 | $13.59 | 10,054,437.0 | +3.00% |
| 2026-05-05 | $282.5 | $275.6 | $6.92 | 7,281,020.0 | +0.04% |
| 2026-05-04 | $283.8 | $276.6 | $7.15 | 5,524,093.0 | -0.05% |
| 2026-05-01 | $281.9 | $276.5 | $5.33 | 4,474,741.0 | -0.02% |
| 2026-04-30 | $281.9 | $266.3 | $15.58 | 10,955,659.0 | +4.41% |
| 2026-04-29 | $272.4 | $267.6 | $4.88 | 7,809,065.0 | +1.59% |
| 2026-04-28 | $270.7 | $264.2 | $6.45 | 8,362,724.0 | -1.67% |
| 2026-04-27 | $277.0 | $267.6 | $9.39 | 9,943,696.0 | -2.76% |
| 2026-04-24 | $287.8 | $272.0 | $15.82 | 13,932,388.0 | -1.80% |
| 2026-04-23 | $284.1 | $259.3 | $24.81 | 25,154,301.0 | +19.43% |
| 2026-04-22 | $238.8 | $234.5 | $4.31 | 11,207,538.0 | +1.36% |
| 2026-04-21 | $236.0 | $230.6 | $5.36 | 6,825,449.0 | -0.24% |
| 2026-04-20 | $234.0 | $230.0 | $3.95 | 6,117,700.0 | +1.69% |
| 2026-04-17 | $230.5 | $224.7 | $5.86 | 7,080,500.0 | +3.01% |
Texas Instruments Inc 주식 (TXN) 연도별 가격 이력
이 심층 분석에서는 Texas Instruments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Texas Instruments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Texas Instruments Inc 주식 (TXN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $310.3 | $275.6 | $34.71 | 84,238,688.0 | +7.70% |
| 2026-04 | $287.8 | $191.0 | $96.83 | 163,440,851.0 | +44.78% |
| 2026-03 | $211.5 | $184.9 | $26.57 | 143,455,749.0 | -8.47% |
| 2026-02 | $231.3 | $208.2 | $23.07 | 159,055,321.0 | -1.60% |
| 2026-01 | $222.0 | $174.9 | $47.09 | 171,350,069.0 | +24.24% |
Texas Instruments Inc 주식 (TXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $184.8 | $166.5 | $18.23 | 133,135,055.0 | +4.25% |
| 2025-11 | $169.2 | $152.7 | $16.52 | 143,176,091.0 | +4.22% |
| 2025-10 | $185.5 | $157.8 | $27.66 | 197,320,567.0 | -12.12% |
| 2025-09 | $200.2 | $174.0 | $26.16 | 156,041,576.0 | -9.26% |
| 2025-08 | $209.1 | $177.9 | $31.17 | 119,421,027.0 | +11.83% |
| 2025-07 | $221.7 | $179.8 | $41.88 | 141,469,089.0 | -12.79% |
| 2025-06 | $208.4 | $181.6 | $26.77 | 117,403,498.0 | +13.55% |
| 2025-05 | $189.9 | $158.1 | $31.84 | 154,042,041.0 | +14.25% |
| 2025-04 | $179.9 | $139.9 | $39.98 | 237,223,618.0 | -10.93% |
| 2025-03 | $200.2 | $172.1 | $28.16 | 121,989,761.0 | -8.31% |
| 2025-02 | $205.8 | $176.8 | $28.99 | 107,297,268.0 | +6.16% |
| 2025-01 | $200.6 | $179.6 | $21.03 | 129,882,179.0 | -1.55% |
Texas Instruments Inc 주식 (TXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $202.4 | $183.3 | $19.06 | 95,107,077.0 | -6.50% |
| 2024-11 | $220.4 | $195.9 | $24.48 | 111,391,881.0 | -1.05% |
| 2024-10 | $211.6 | $192.8 | $18.74 | 110,810,164.0 | -1.65% |
| 2024-09 | $211.9 | $194.7 | $17.28 | 101,948,621.0 | -3.63% |
| 2024-08 | $214.7 | $180.1 | $34.59 | 120,160,155.0 | +5.17% |
| 2024-07 | $210.8 | $192.7 | $18.10 | 108,965,388.0 | +4.77% |
| 2024-06 | $201.3 | $191.7 | $9.59 | 87,480,021.0 | -0.25% |
| 2024-05 | $206.0 | $173.7 | $32.35 | 121,809,281.0 | +10.54% |
| 2024-04 | $179.8 | $159.1 | $20.68 | 122,585,665.0 | +1.27% |
| 2024-03 | $177.8 | $166.0 | $11.77 | 114,372,713.0 | +4.11% |
| 2024-02 | $167.9 | $155.5 | $12.45 | 89,223,454.0 | +4.50% |
| 2024-01 | $176.7 | $159.3 | $17.33 | 142,691,340.0 | -6.07% |
8.46%
0.70%
자본화:
|
볼륨(24시간):