La bourse ferme dans 4 h 11 min

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
172,87+4,96 (+2,95 %)
À la clôture : 04:00PM EDT
172,87 0,00 (0,00 %)
Avant Bourse : 08:12AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024169,00172,92168,83172,87172,874 272 300
26 mars 2024171,44171,86167,51167,91167,915 898 300
25 mars 2024170,83172,33170,61170,85170,853 298 600
22 mars 2024171,73173,73171,26172,48172,484 177 200
21 mars 2024172,83174,79171,72172,59172,594 371 600
20 mars 2024167,08170,14166,27169,98169,984 404 600
19 mars 2024167,68168,31165,98166,76166,765 640 000
18 mars 2024174,54174,79169,06169,21169,215 213 800
15 mars 2024169,60173,03168,69172,52172,5219 078 800
14 mars 2024173,31173,63169,80171,14171,145 028 200
13 mars 2024173,89174,29171,21172,68172,685 199 500
12 mars 2024175,99176,35173,23174,80174,805 802 600
11 mars 2024172,28174,28171,53174,19174,194 207 300
08 mars 2024175,46175,58172,27172,30172,305 631 000
07 mars 2024172,28177,75172,28175,27175,275 980 400
06 mars 2024173,11175,79170,68171,87171,876 312 700
05 mars 2024171,36172,72169,28170,64170,646 215 600
04 mars 2024172,50173,05170,86172,44172,444 401 600
01 mars 2024167,55172,09167,32171,05171,055 233 200
29 févr. 2024164,90167,91164,28167,33167,337 267 200
28 févr. 2024163,50163,88162,38163,04163,042 933 000
27 févr. 2024164,58165,66164,25164,94164,942 886 600
26 févr. 2024164,62165,51163,78164,30164,305 251 300
23 févr. 2024165,83166,00163,63163,69163,693 479 100
22 févr. 2024164,90166,12163,49165,43165,435 041 200
21 févr. 2024162,52164,12161,50164,08164,084 533 900
20 févr. 2024159,37162,91159,26162,74162,745 406 200
16 févr. 2024160,35162,15159,43160,38160,383 167 600
15 févr. 2024158,90161,27158,90160,71160,713 725 300
14 févr. 2024157,85159,04156,57157,87157,874 528 000
13 févr. 2024158,26159,42155,46156,85156,855 357 900
12 févr. 2024162,40162,84161,05161,08161,083 853 000
09 févr. 2024161,28162,48160,63162,40162,403 919 500
08 févr. 2024159,31161,06158,78160,21160,213 487 700
07 févr. 2024159,93160,29158,23158,77158,774 627 900
06 févr. 2024159,17159,70157,33158,37158,374 139 800
05 févr. 2024159,99159,99157,59158,90158,904 190 100
02 févr. 2024158,38159,80157,77159,20159,204 922 400
01 févr. 2024159,22159,87156,66159,69159,696 542 100
31 janv. 2024160,41163,17159,32160,12160,128 665 200
30 janv. 2024162,90163,78161,54162,05162,054 897 600
30 janv. 20241.3 Dividende
29 janv. 2024164,08166,32163,43166,04164,746 076 600
26 janv. 2024166,20166,20163,28164,09162,818 800 900
25 janv. 2024171,06171,53166,83167,42166,117 088 200
24 janv. 2024171,29172,90168,54170,07168,7415 100 400
23 janv. 2024174,84176,57174,26174,34172,989 459 400
22 janv. 2024174,00176,65173,62174,83173,466 850 700
19 janv. 2024170,90175,16170,24173,65172,2913 344 000
18 janv. 2024164,67167,38163,18166,91165,606 583 700
17 janv. 2024162,56162,92160,29162,42161,154 079 000
16 janv. 2024164,40165,48162,60163,88162,606 682 800
12 janv. 2024166,66167,21163,89164,87163,584 205 000
11 janv. 2024167,16167,88165,03165,60164,305 635 600
10 janv. 2024168,50168,52165,11167,25165,944 045 200
09 janv. 2024166,00170,52166,00168,63167,315 018 500
08 janv. 2024165,21168,67164,60168,54167,225 717 500
05 janv. 2024164,90166,23164,15165,10163,813 087 200
04 janv. 2024162,50165,71162,40164,47163,186 445 700
03 janv. 2024167,99168,50166,21166,74165,435 874 900
02 janv. 2024168,85169,93167,41169,26167,935 652 500
29 déc. 2023171,54171,70169,92170,46169,132 920 600
28 déc. 2023172,00172,31170,71171,72170,383 023 000
27 déc. 2023171,22171,62170,33171,23169,893 264 900
26 déc. 2023168,94171,53168,45170,81169,473 202 200
22 déc. 2023167,26168,92166,82168,24166,923 492 400
21 déc. 2023166,78167,57165,67166,81165,504 040 100
20 déc. 2023168,05168,59165,07165,18163,895 098 700
19 déc. 2023168,26168,90167,08168,50167,184 379 400
18 déc. 2023168,45168,97165,86167,42166,115 015 200
15 déc. 2023170,21171,09167,74168,64167,3216 337 000
14 déc. 2023163,67169,22163,16168,78167,4611 428 500
13 déc. 2023158,02162,28157,96161,81160,545 940 900
12 déc. 2023159,90159,90157,44157,92156,684 714 400
11 déc. 2023158,57161,23157,99159,97158,727 585 500
08 déc. 2023157,29158,32156,29157,03155,804 732 100
07 déc. 2023156,84158,69154,68157,68156,456 495 400
06 déc. 2023159,13159,61155,95156,05154,834 952 200
05 déc. 2023156,46157,74154,84157,25156,024 935 600
04 déc. 2023154,58157,54154,02157,42156,196 572 000
01 déc. 2023153,11155,31151,91155,21153,994 095 200
30 nov. 2023154,68154,71151,27152,71151,516 641 400
29 nov. 2023154,80155,85152,95153,20152,003 647 100
28 nov. 2023152,11153,03151,42152,90151,703 883 800
27 nov. 2023152,57153,35151,40152,60151,414 130 700
24 nov. 2023154,32154,43153,16153,59152,391 604 800
22 nov. 2023154,50156,16153,28153,93152,723 159 800
21 nov. 2023154,66154,66152,47153,43152,233 877 600
20 nov. 2023154,02156,28153,95155,54154,325 836 900
17 nov. 2023152,30155,50151,90154,62153,417 524 200
16 nov. 2023151,96152,99150,81151,89150,705 599 400
15 nov. 2023151,01153,64150,15151,87150,685 957 000
14 nov. 2023150,22151,10148,91149,93148,767 051 600
13 nov. 2023146,23146,41145,19145,87144,734 345 400
10 nov. 2023144,99147,58143,08147,19146,047 214 700
09 nov. 2023145,93146,50143,17143,27142,157 061 200
08 nov. 2023146,44146,83144,47145,22144,086 901 400
07 nov. 2023146,80147,24145,51146,59145,445 193 000
06 nov. 2023149,58150,20146,61147,50146,356 601 400
03 nov. 2023149,30151,59149,08150,23149,055 818 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...