Stockscreener 앱 받기
202.46
0.59%
-1.20
시간 외 거래:
202.88
0.42
+0.21%
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $205.5 | $199.7 | $5.80 | 4,948,330.0 | -0.59% |
| 2024-11-04 | $205.6 | $202.6 | $3.05 | 3,595,547.0 | -0.61% |
| 2024-11-01 | $206.7 | $203.1 | $3.64 | 3,860,523.0 | +0.87% |
| 2024-10-31 | $208.0 | $201.4 | $6.56 | 6,047,670.0 | -2.29% |
| 2024-10-30 | $210.8 | $207.8 | $3.06 | 4,701,996.0 | -1.62% |
| 2024-10-29 | $211.6 | $205.3 | $6.28 | 5,275,726.0 | +2.68% |
| 2024-10-28 | $207.3 | $205.0 | $2.31 | 4,315,152.0 | -0.53% |
| 2024-10-25 | $211.4 | $206.8 | $4.64 | 4,084,648.0 | +0.15% |
| 2024-10-24 | $206.9 | $201.2 | $5.70 | 8,699,068.0 | +2.41% |
| 2024-10-23 | $203.0 | $198.0 | $5.00 | 10,450,958.0 | +4.01% |
| 2024-10-22 | $195.3 | $192.8 | $2.44 | 7,223,234.0 | -0.92% |
| 2024-10-21 | $197.9 | $194.1 | $3.81 | 4,700,550.0 | -1.36% |
| 2024-10-18 | $200.0 | $196.7 | $3.22 | 3,939,182.0 | +0.09% |
| 2024-10-17 | $204.9 | $198.1 | $6.79 | 4,218,305.0 | -1.19% |
| 2024-10-16 | $202.1 | $199.3 | $2.81 | 3,205,947.0 | +0.43% |
| 2024-10-15 | $208.7 | $198.9 | $9.75 | 6,713,789.0 | -4.22% |
| 2024-10-14 | $209.0 | $205.6 | $3.32 | 2,735,093.0 | +1.73% |
| 2024-10-11 | $205.8 | $201.4 | $4.42 | 2,743,238.0 | +1.30% |
| 2024-10-10 | $203.4 | $200.9 | $2.47 | 3,441,058.0 | -1.22% |
| 2024-10-09 | $205.5 | $201.4 | $4.12 | 3,080,789.0 | +1.36% |
| 2024-10-08 | $203.2 | $199.2 | $4.01 | 5,895,565.0 | +0.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $206.7 | $199.7 | $7.00 | 17,352,730.0 | -0.34% |
| 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% |
Texas Instruments Inc 주식 (TXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.3 | $151.9 | $20.40 | 111,439,114.0 | +11.62% |
| 2023-11 | $156.3 | $140.8 | $15.47 | 115,839,576.0 | +7.53% |
| 2023-10 | $160.6 | $139.5 | $21.16 | 118,085,906.0 | -10.69% |
| 2023-09 | $170.9 | $155.9 | $15.01 | 82,157,383.0 | -5.38% |
| 2023-08 | $179.5 | $163.9 | $15.54 | 107,767,097.0 | -6.63% |
| 2023-07 | $188.1 | $173.1 | $15.04 | 114,656,335.0 | -0.01% |
| 2023-06 | $180.5 | $167.2 | $13.34 | 101,364,663.0 | +3.53% |
| 2023-05 | $178.1 | $159.9 | $18.16 | 112,524,786.0 | +4.00% |
| 2023-04 | $186.2 | $161.1 | $25.08 | 87,337,081.0 | -10.11% |
| 2023-03 | $186.3 | $169.8 | $16.49 | 117,715,319.0 | +8.49% |
| 2023-02 | $185.4 | $167.8 | $17.65 | 98,459,505.0 | -3.25% |
| 2023-01 | $181.2 | $162.6 | $18.58 | 115,502,513.0 | +7.26% |
Texas Instruments Inc 주식 (TXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $183.1 | $160.8 | $22.26 | 99,121,029.0 | -8.45% |
| 2022-11 | $182.6 | $155.3 | $27.29 | 118,478,175.0 | +12.35% |
| 2022-10 | $169.2 | $146.0 | $23.26 | 144,900,079.0 | +3.78% |
| 2022-09 | $171.9 | $154.7 | $17.24 | 124,488,868.0 | -6.31% |
| 2022-08 | $186.0 | $164.0 | $21.97 | 107,067,015.0 | -7.65% |
| 2022-07 | $179.3 | $144.5 | $34.81 | 109,683,881.0 | +16.43% |
| 2022-06 | $177.6 | $149.1 | $28.49 | 116,682,588.0 | -13.07% |
| 2022-05 | $178.4 | $162.7 | $15.68 | 128,098,074.0 | +3.82% |
| 2022-04 | $184.9 | $160.5 | $24.38 | 120,268,171.0 | -7.21% |
| 2022-03 | $191.3 | $162.4 | $28.95 | 126,037,272.0 | +7.94% |
| 2022-02 | $188.2 | $161.0 | $27.21 | 135,285,440.0 | -5.29% |
| 2022-01 | $192.1 | $169.4 | $22.71 | 133,959,847.0 | -4.76% |
0.44%
2.94%
자본화:
|
볼륨(24시간):