Stockscreener 앱 받기
172.27
4.00%
6.63
시간 외 거래:
172.01
-0.26
-0.15%
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $172.6 | $169.6 | $2.99 | 8,627,914.0 | +4.00% |
| 2025-05-08 | $168.4 | $164.6 | $3.79 | 5,167,034.0 | +0.52% |
| 2025-05-07 | $165.5 | $161.9 | $3.62 | 5,666,957.0 | +2.30% |
| 2025-05-06 | $162.0 | $159.1 | $2.90 | 4,518,069.0 | -0.82% |
| 2025-05-05 | $164.1 | $161.1 | $2.98 | 4,801,910.0 | -1.27% |
| 2025-05-02 | $166.4 | $161.1 | $5.27 | 7,640,983.0 | +3.95% |
| 2025-05-01 | $162.1 | $158.1 | $4.01 | 6,119,182.0 | -1.12% |
| 2025-04-30 | $160.6 | $154.9 | $5.73 | 5,945,072.0 | -0.45% |
| 2025-04-29 | $162.3 | $158.8 | $3.60 | 6,563,872.0 | -1.03% |
| 2025-04-28 | $163.5 | $159.7 | $3.82 | 5,161,951.0 | -0.26% |
| 2025-04-25 | $163.7 | $160.5 | $3.18 | 8,378,109.0 | +0.45% |
| 2025-04-24 | $165.0 | $158.4 | $6.58 | 18,940,932.0 | +6.56% |
| 2025-04-23 | $155.3 | $151.3 | $4.06 | 13,993,997.0 | +3.67% |
| 2025-04-22 | $148.2 | $145.1 | $3.15 | 9,127,467.0 | +0.79% |
| 2025-04-21 | $146.7 | $142.6 | $4.10 | 8,270,475.0 | -1.91% |
| 2025-04-17 | $150.2 | $145.9 | $4.27 | 5,690,482.0 | +1.29% |
| 2025-04-16 | $149.7 | $142.6 | $7.17 | 10,854,748.0 | -3.06% |
| 2025-04-15 | $152.7 | $149.8 | $2.85 | 6,831,367.0 | +0.13% |
| 2025-04-14 | $153.6 | $149.1 | $4.45 | 10,351,244.0 | +2.29% |
| 2025-04-11 | $149.9 | $139.9 | $9.93 | 20,784,299.0 | -5.75% |
| 2025-04-10 | $162.9 | $150.0 | $12.91 | 15,721,124.0 | -7.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $172.6 | $158.1 | $14.54 | 51,169,963.0 | +7.64% |
| 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% |
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% |
0.06%
0.62%
자본화:
|
볼륨(24시간):