Stockscreener 앱 받기
221.25
0.72%
1.59
시간 외 거래:
221.40
0.15
+0.07%
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $221.7 | $218.2 | $3.47 | 5,394,715.0 | +0.72% |
| 2025-07-10 | $220.8 | $217.6 | $3.22 | 3,968,851.0 | +1.51% |
| 2025-07-09 | $218.9 | $215.2 | $3.71 | 5,229,780.0 | -0.11% |
| 2025-07-08 | $219.4 | $214.0 | $5.35 | 6,844,060.0 | +1.51% |
| 2025-07-07 | $215.6 | $212.2 | $3.43 | 5,217,832.0 | -1.21% |
| 2025-07-03 | $216.9 | $214.7 | $2.22 | 2,561,105.0 | +0.20% |
| 2025-07-02 | $216.2 | $209.5 | $6.70 | 5,531,488.0 | +2.44% |
| 2025-07-01 | $211.7 | $206.5 | $5.19 | 5,854,597.0 | +1.36% |
| 2025-06-30 | $208.4 | $206.4 | $1.94 | 5,309,057.0 | +0.26% |
| 2025-06-27 | $207.7 | $205.3 | $2.40 | 8,582,757.0 | +0.37% |
| 2025-06-26 | $207.3 | $205.8 | $1.54 | 4,570,881.0 | +0.45% |
| 2025-06-25 | $206.4 | $203.3 | $3.11 | 4,747,177.0 | -0.21% |
| 2025-06-24 | $206.2 | $203.0 | $3.20 | 7,582,343.0 | +2.19% |
| 2025-06-23 | $201.8 | $198.4 | $3.47 | 4,541,503.0 | +1.61% |
| 2025-06-20 | $200.9 | $196.6 | $4.36 | 12,889,704.0 | -0.08% |
| 2025-06-18 | $200.6 | $197.3 | $3.28 | 3,738,376.0 | +0.33% |
| 2025-06-17 | $200.6 | $196.9 | $3.74 | 4,654,633.0 | -0.77% |
| 2025-06-16 | $199.9 | $196.6 | $3.26 | 5,861,491.0 | +2.16% |
| 2025-06-13 | $199.0 | $194.5 | $4.57 | 5,135,060.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $221.7 | $206.5 | $15.20 | 45,997,143.0 | +6.56% |
| 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% |
1.02%
1.57%
자본화:
|
볼륨(24시간):