Stockscreener 앱 받기
192.44
1.21%
2.30
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $192.5 | $190.5 | $2.00 | 1,941,504.0 | +1.21% |
| 2024-12-23 | $190.4 | $186.0 | $4.39 | 3,881,795.0 | +1.75% |
| 2024-12-20 | $188.5 | $183.3 | $5.12 | 10,203,117.0 | +1.30% |
| 2024-12-19 | $187.4 | $183.9 | $3.48 | 5,095,585.0 | -0.29% |
| 2024-12-18 | $192.4 | $184.8 | $7.55 | 7,398,861.0 | -1.66% |
| 2024-12-17 | $191.5 | $187.5 | $3.99 | 4,775,561.0 | -0.71% |
| 2024-12-16 | $192.0 | $189.2 | $2.80 | 5,398,608.0 | -1.11% |
| 2024-12-13 | $192.2 | $188.3 | $3.93 | 4,635,410.0 | -0.06% |
| 2024-12-12 | $192.3 | $189.6 | $2.66 | 3,907,060.0 | +0.01% |
| 2024-12-11 | $193.0 | $190.2 | $2.76 | 5,333,190.0 | +0.80% |
| 2024-12-10 | $193.7 | $189.4 | $4.25 | 5,653,234.0 | -1.69% |
| 2024-12-09 | $197.8 | $191.6 | $6.21 | 3,725,330.0 | +0.18% |
| 2024-12-06 | $195.1 | $192.6 | $2.54 | 5,040,238.0 | +0.06% |
| 2024-12-05 | $197.1 | $192.2 | $4.94 | 4,717,041.0 | -1.86% |
| 2024-12-04 | $198.5 | $195.6 | $2.86 | 5,060,393.0 | -0.29% |
| 2024-12-03 | $200.0 | $197.0 | $2.97 | 4,457,875.0 | -2.25% |
| 2024-12-02 | $202.4 | $198.5 | $3.93 | 5,175,820.0 | +0.37% |
| 2024-11-29 | $202.5 | $199.7 | $2.81 | 2,964,682.0 | +0.92% |
| 2024-11-27 | $201.4 | $197.7 | $3.77 | 4,656,217.0 | -0.88% |
| 2024-11-26 | $206.9 | $199.2 | $7.76 | 5,142,345.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $202.4 | $183.3 | $19.06 | 88,342,126.0 | -4.27% |
| 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% |
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% |
0.71%
자본화:
|
볼륨(24시간):