Stockscreener 앱 받기
179.83
1.52%
-2.77
시간 외 거래:
180.00
0.17
+0.09%
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $183.9 | $178.9 | $4.97 | 4,344,055.0 | -1.52% |
| 2025-12-03 | $183.0 | $175.6 | $7.42 | 9,180,701.0 | +4.19% |
| 2025-12-02 | $177.9 | $168.0 | $9.87 | 9,433,244.0 | +4.22% |
| 2025-12-01 | $169.7 | $166.5 | $3.13 | 6,167,402.0 | -0.07% |
| 2025-11-28 | $169.2 | $165.4 | $3.83 | 4,018,025.0 | +1.77% |
| 2025-11-26 | $167.0 | $162.1 | $4.99 | 7,344,019.0 | +2.21% |
| 2025-11-25 | $161.9 | $158.7 | $3.26 | 7,402,943.0 | +0.32% |
| 2025-11-24 | $162.7 | $159.0 | $3.73 | 9,251,014.0 | +1.17% |
| 2025-11-21 | $161.2 | $153.4 | $7.75 | 11,678,956.0 | +3.96% |
| 2025-11-20 | $159.2 | $152.7 | $6.52 | 7,709,133.0 | -2.39% |
| 2025-11-19 | $159.2 | $155.1 | $4.04 | 5,509,920.0 | -0.15% |
| 2025-11-18 | $158.1 | $153.5 | $4.55 | 8,123,287.0 | +1.50% |
| 2025-11-17 | $159.8 | $153.5 | $6.21 | 7,339,123.0 | -2.72% |
| 2025-11-14 | $160.9 | $158.3 | $2.58 | 6,038,679.0 | -1.79% |
| 2025-11-13 | $165.4 | $161.5 | $3.96 | 7,715,570.0 | -0.53% |
| 2025-11-12 | $164.5 | $160.4 | $4.13 | 6,231,797.0 | +2.10% |
| 2025-11-11 | $162.2 | $159.2 | $2.93 | 7,258,365.0 | -0.53% |
| 2025-11-10 | $163.4 | $158.5 | $4.88 | 7,639,924.0 | +0.02% |
| 2025-11-07 | $160.6 | $156.9 | $3.71 | 8,750,092.0 | -0.51% |
| 2025-11-06 | $163.8 | $161.1 | $2.72 | 5,793,849.0 | -1.34% |
| 2025-11-05 | $165.6 | $159.4 | $6.23 | 9,436,953.0 | +2.64% |
| 2025-11-04 | $162.3 | $158.1 | $4.18 | 10,729,797.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $183.9 | $166.5 | $17.38 | 33,469,457.0 | +6.87% |
| 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% |
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% |
0.92%
0.67%
자본화:
|
볼륨(24시간):