Stockscreener 앱 받기
286.08
2.76%
7.68
시간 외 거래:
286.08
Texas Instruments Inc 주식 (TXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $286.2 | $281.0 | $5.20 | 7,683,507.0 | +2.76% |
| 2026-08-06 | $283.3 | $272.6 | $10.65 | 4,790,092.0 | +0.24% |
| 2026-08-05 | $284.1 | $276.5 | $7.62 | 5,411,625.0 | -2.08% |
| 2026-08-04 | $285.6 | $275.1 | $10.46 | 8,960,860.0 | +5.42% |
| 2026-08-03 | $273.3 | $264.7 | $8.60 | 7,959,931.0 | -2.43% |
| 2026-07-31 | $285.1 | $273.6 | $11.52 | 8,722,969.0 | -1.08% |
| 2026-07-30 | $283.6 | $274.3 | $9.23 | 9,228,441.0 | +2.75% |
| 2026-07-29 | $281.6 | $268.8 | $12.86 | 10,194,356.0 | -2.08% |
| 2026-07-28 | $282.8 | $273.4 | $9.36 | 11,097,486.0 | -0.84% |
| 2026-07-27 | $284.3 | $273.7 | $10.66 | 9,029,250.0 | -0.06% |
| 2026-07-24 | $283.9 | $276.3 | $7.59 | 8,251,904.0 | -1.90% |
| 2026-07-23 | $288.3 | $274.1 | $14.23 | 11,733,978.0 | -3.13% |
| 2026-07-22 | $296.2 | $285.2 | $11.04 | 10,619,064.0 | +0.99% |
| 2026-07-21 | $297.6 | $290.1 | $7.51 | 10,185,113.0 | +2.55% |
| 2026-07-20 | $292.7 | $283.5 | $9.20 | 5,204,934.0 | +0.02% |
| 2026-07-17 | $289.2 | $279.2 | $10.02 | 7,653,751.0 | -2.47% |
| 2026-07-16 | $294.8 | $288.5 | $6.26 | 7,087,247.0 | -3.31% |
| 2026-07-15 | $312.0 | $295.5 | $16.50 | 6,320,911.0 | -1.43% |
| 2026-07-14 | $310.6 | $301.9 | $8.68 | 5,789,049.0 | +2.34% |
| 2026-07-13 | $308.5 | $296.8 | $11.71 | 7,387,197.0 | -4.14% |
| 2026-07-10 | $312.9 | $303.4 | $9.53 | 4,016,172.0 | +0.95% |
| 2026-07-09 | $315.3 | $305.4 | $9.93 | 6,102,015.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $286.2 | $264.7 | $21.43 | 42,489,522.0 | +3.75% |
| 2026-07 | $315.3 | $268.8 | $46.58 | 178,374,893.0 | -7.49% |
| 2026-06 | $334.0 | $273.9 | $60.15 | 217,920,708.0 | -2.49% |
| 2026-05 | $331.5 | $275.6 | $55.93 | 149,603,548.0 | +8.75% |
| 2026-04 | $287.8 | $191.0 | $96.83 | 163,440,851.0 | +44.78% |
| 2026-03 | $211.5 | $184.9 | $26.57 | 143,455,749.0 | -8.47% |
| 2026-02 | $231.3 | $208.2 | $23.07 | 159,055,321.0 | -1.60% |
| 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% |
1.43%
3.89%
자본화:
|
볼륨(24시간):