Stockscreener 앱 받기
225.21
0.09%
0.20
시간 외 거래:
219.98
-5.23
-2.32%
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $228.8 | $222.7 | $6.13 | 15,172,290.0 | +0.09% |
| 2026-02-02 | $225.3 | $214.8 | $10.42 | 11,185,345.0 | +4.39% |
| 2026-01-30 | $216.5 | $213.1 | $3.41 | 9,073,882.0 | -1.56% |
| 2026-01-29 | $222.0 | $214.8 | $7.18 | 14,022,604.0 | +1.30% |
| 2026-01-28 | $216.6 | $203.7 | $12.87 | 19,553,921.0 | +9.94% |
| 2026-01-27 | $198.4 | $194.3 | $4.07 | 10,386,960.0 | +0.02% |
| 2026-01-26 | $196.8 | $192.4 | $4.40 | 9,167,662.0 | +1.70% |
| 2026-01-23 | $196.4 | $191.1 | $5.28 | 6,690,637.0 | -0.86% |
| 2026-01-22 | $199.4 | $193.7 | $5.75 | 7,259,240.0 | +0.30% |
| 2026-01-21 | $196.1 | $191.3 | $4.88 | 7,267,059.0 | +2.54% |
| 2026-01-20 | $192.4 | $187.9 | $4.48 | 8,285,096.0 | -1.04% |
| 2026-01-16 | $192.5 | $190.1 | $2.40 | 6,942,125.0 | +1.30% |
| 2026-01-15 | $196.6 | $188.8 | $7.87 | 6,904,807.0 | -2.24% |
| 2026-01-14 | $193.6 | $187.4 | $6.17 | 7,986,721.0 | +2.61% |
| 2026-01-13 | $189.8 | $187.7 | $2.10 | 4,127,774.0 | -0.29% |
| 2026-01-12 | $190.8 | $188.0 | $2.82 | 6,500,109.0 | -0.65% |
| 2026-01-09 | $191.4 | $187.5 | $3.89 | 5,917,695.0 | +0.99% |
| 2026-01-08 | $189.1 | $182.6 | $6.52 | 6,850,022.0 | +1.48% |
| 2026-01-07 | $190.7 | $184.5 | $6.23 | 8,334,092.0 | -3.33% |
| 2026-01-06 | $192.9 | $180.1 | $12.83 | 13,215,535.0 | +8.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $228.8 | $214.8 | $13.99 | 41,529,925.0 | +4.48% |
| 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% |
0.90%
3.56%
자본화:
|
볼륨(24시간):