184.99
price up icon0.46%   0.84
pre-market  시장 영업 전:  185.45   0.46   +0.25%
loading

Texas Instruments Inc 주식 (TXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $186.5 $182.9 $3.55 4,529,557.0 +0.46%
2025-05-28 $185.9 $183.1 $2.83 5,738,516.0 +0.50%
2025-05-27 $183.3 $177.8 $5.49 7,933,983.0 +3.94%
2025-05-23 $177.3 $173.8 $3.54 7,415,142.0 -2.17%
2025-05-22 $186.9 $180.0 $6.93 7,496,866.0 -2.81%
2025-05-21 $189.9 $184.7 $5.17 8,975,221.0 -1.74%
2025-05-20 $189.0 $186.9 $2.08 5,290,972.0 +0.20%
2025-05-19 $188.5 $184.2 $4.23 6,459,654.0 -0.08%
2025-05-16 $189.3 $186.8 $2.50 4,433,533.0 +0.36%
2025-05-15 $189.8 $185.5 $4.25 5,529,794.0 +0.26%
2025-05-14 $187.7 $185.1 $2.68 6,550,810.0 -0.46%
2025-05-13 $189.5 $186.3 $3.17 9,835,996.0 +0.49%
2025-05-12 $189.4 $185.1 $4.25 16,206,632.0 +8.71%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $189.9 $158.1 $31.84 143,468,282.0 +15.58%
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

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

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%
$148.34
price up icon 0.50%
semiconductors AMD
$113.03
price up icon 0.15%
semiconductors ARM
$128.10
price down icon 5.49%
semiconductors MU
$96.80
price up icon 0.64%
semiconductors ADI
$215.75
price up icon 0.06%
자본화:     |  볼륨(24시간):