Texas Instruments Incorporated Common Stockのデータ

Texas Instruments Incorporated Common Stockの基本情報

名前 Texas Instruments Incorporated Common Stock
ティッカー TXN
United States
上場年 nan
セクター Technology

Texas Instruments Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 181.8 178.84 180.0 180.76 3886900.0 180.76
2021-02-12 179.9 177.33 178.0 179.64 2532500.0 179.64
2021-02-11 179.65 175.44 176.0 179.22 4776000.0 179.22
2021-02-10 176.14 172.62 175.2 174.36 3414600.0 174.36
2021-02-09 175.22 173.33 174.5 173.69 2777700.0 173.69
2021-02-08 175.39 170.84 171.34 175.12 4597600.0 175.12
2021-02-05 173.18 168.06 172.8 169.93 4045000.0 169.93
2021-02-04 172.12 168.06 169.96 172.0 3519800.0 172.0
2021-02-03 175.26 168.5 174.78 168.58 5019200.0 168.58
2021-02-02 175.7 172.01 173.05 174.75 4861200.0 174.75
2021-02-01 173.0 167.02 167.36 172.46 5715600.0 172.46
2021-01-29 168.0 164.02 166.65 165.69 5969800.0 165.69
2021-01-28 171.1 165.14 167.88 169.23 6796600.0 168.21
2021-01-27 167.62 162.04 166.45 162.93 10011200.0 161.95
2021-01-26 174.28 171.3 172.07 171.47 5341900.0 170.44
2021-01-25 174.57 170.68 173.37 172.92 5401900.0 171.88
2021-01-22 175.45 172.75 174.49 172.81 3736800.0 171.77
2021-01-21 175.47 172.11 174.42 175.1 3584700.0 174.04
2021-01-20 175.18 172.79 174.84 173.33 4329500.0 172.29
2021-01-19 174.7 171.19 171.19 174.19 6277800.0 173.14
2021-01-15 171.09 167.57 170.98 169.19 3734600.0 168.17
2021-01-14 172.54 170.35 171.1 171.71 3416300.0 170.68
2021-01-13 172.85 170.87 172.29 171.41 2953900.0 170.38
2021-01-12 173.66 170.97 171.29 172.3 3406600.0 171.26
2021-01-11 172.04 169.14 170.24 171.31 4553800.0 170.28
2021-01-08 172.75 168.86 171.12 171.16 4556500.0 170.13
2021-01-07 168.7 164.82 165.33 167.94 5673600.0 166.93
2021-01-06 167.45 162.07 162.3 164.22 5254400.0 163.23
2021-01-05 163.53 161.28 161.7 163.41 4734100.0 162.43
2021-01-04 167.84 160.76 164.6 162.22 4659900.0 161.24
2020-12-31 164.39 161.89 162.87 164.13 2906200.0 163.14
2020-12-30 163.13 161.76 161.89 162.7 2213800.0 161.72
2020-12-29 162.68 160.57 161.96 161.18 2433700.0 160.21
2020-12-28 163.76 161.0 163.76 161.47 2139300.0 160.5
2020-12-24 161.85 160.48 160.72 161.64 1044400.0 160.67
2020-12-23 163.23 160.81 162.2 160.98 2012400.0 160.01
2020-12-22 163.46 162.06 162.19 162.52 2640900.0 161.54
2020-12-21 162.8 159.56 161.55 162.43 3077300.0 161.45
2020-12-18 164.61 162.1 163.37 164.07 7072600.0 163.08
2020-12-17 163.01 161.41 162.91 162.69 5253400.0 161.71
2020-12-16 163.36 160.92 162.94 162.12 3147900.0 161.14
2020-12-15 162.73 161.21 162.02 162.38 5732100.0 161.4
2020-12-14 162.75 159.99 161.45 160.12 5994200.0 159.15
2020-12-11 161.95 159.63 160.61 160.61 4145800.0 159.64
2020-12-10 162.87 160.78 162.16 162.0 5597300.0 161.02
2020-12-09 166.47 161.96 164.8 162.76 5593900.0 161.78
2020-12-08 167.24 165.0 166.3 166.68 3259900.0 165.68
2020-12-07 166.45 165.24 166.37 166.29 4645300.0 165.29
2020-12-04 166.6 162.52 163.01 166.52 3741600.0 165.52
2020-12-03 164.56 161.6 163.16 161.98 4778600.0 161.0
2020-12-02 163.57 161.82 162.79 162.72 4212300.0 161.74
2020-12-01 164.33 161.63 162.63 163.49 4894400.0 162.5
2020-11-30 161.51 157.72 159.23 161.25 4845200.0 160.28
2020-11-27 160.29 158.78 159.38 158.99 3084400.0 158.03
2020-11-25 160.02 157.26 159.55 157.6 3543700.0 156.65
2020-11-24 159.46 156.69 158.62 159.35 4962800.0 158.39
2020-11-23 158.71 155.14 156.9 157.42 2803000.0 156.47
2020-11-20 158.75 156.55 157.32 156.82 3013000.0 155.87
2020-11-19 157.43 152.71 153.12 157.27 2465300.0 156.32
2020-11-18 156.34 153.41 155.74 153.55 2998400.0 152.62
2020-11-17 158.31 155.18 157.39 155.5 3526700.0 154.56
2020-11-16 159.39 156.62 157.27 158.31 3456500.0 157.36
2020-11-13 157.98 155.16 156.64 156.65 2439800.0 155.71
2020-11-12 156.93 153.66 156.02 154.5 2607100.0 153.57
2020-11-11 155.94 153.64 154.94 155.7 3497200.0 154.76
2020-11-10 156.35 151.02 155.38 151.49 5697900.0 150.58
2020-11-09 164.63 156.06 162.0 156.22 5308600.0 155.28
2020-11-06 158.21 154.94 156.05 157.74 4217700.0 156.79
2020-11-05 156.3 154.15 154.84 155.56 4638100.0 154.62
2020-11-04 153.5 148.44 150.8 152.03 5015300.0 151.11
2020-11-03 148.59 146.66 146.86 147.3 3588600.0 146.41
2020-11-02 146.9 144.22 146.46 145.6 3756600.0 144.72
2020-10-30 145.95 142.53 145.0 144.59 5427000.0 143.72
2020-10-29 147.31 141.33 141.69 146.19 5600400.0 145.31
2020-10-28 145.86 141.76 144.7 143.0 7413600.0 141.12
2020-10-27 148.33 146.55 147.63 147.12 4102400.0 145.19
2020-10-26 148.5 144.22 148.2 145.95 4290700.0 144.04
2020-10-23 150.0 148.32 148.42 149.96 3509100.0 147.99
2020-10-22 148.88 145.83 146.82 148.22 3167200.0 146.28
2020-10-21 149.46 144.66 149.1 146.13 6700600.0 144.21
2020-10-20 152.24 149.69 151.79 150.83 3916100.0 148.85
2020-10-19 154.92 150.26 153.28 150.76 4225400.0 148.78
2020-10-16 154.92 152.73 153.97 153.12 4599700.0 151.11
2020-10-15 153.05 150.86 151.82 152.55 2936000.0 150.55
2020-10-14 154.73 152.18 154.5 152.77 3267400.0 150.77
2020-10-13 155.88 153.68 155.11 154.49 3524000.0 152.46
2020-10-12 155.76 151.83 152.58 154.9 5147800.0 152.87
2020-10-09 151.52 148.85 150.08 150.91 4209800.0 148.93
2020-10-08 148.31 146.56 146.83 148.06 2323700.0 146.12
2020-10-07 147.29 144.81 145.34 146.75 2845500.0 144.83
2020-10-06 147.14 142.97 143.85 143.85 3418700.0 141.96
2020-10-05 144.23 141.57 142.29 144.08 3052800.0 142.19
2020-10-02 143.93 140.84 142.08 141.09 3928600.0 139.24
2020-10-01 147.22 143.99 145.44 144.91 4431200.0 143.01
2020-09-30 144.25 140.51 141.16 142.79 5599600.0 140.92
2020-09-29 143.05 141.2 142.29 141.5 2722900.0 139.64
2020-09-28 142.0 139.72 140.22 141.94 3454100.0 140.08
2020-09-25 139.1 134.75 135.95 138.32 3036000.0 136.51
2020-09-24 138.32 134.12 134.12 136.69 2911000.0 134.9
2020-09-23 139.09 134.72 139.09 135.16 5766400.0 133.39
2020-09-22 138.82 135.63 137.78 138.65 3213200.0 136.83
2020-09-21 137.12 134.32 135.87 136.98 6036000.0 135.18
2020-09-18 141.8 137.0 141.14 138.66 7025900.0 136.84
2020-09-17 140.53 135.92 136.42 140.4 5646100.0 138.56
2020-09-16 142.13 139.61 142.09 139.68 3591700.0 137.85
2020-09-15 141.82 139.36 139.79 140.64 2718700.0 138.8
2020-09-14 139.11 137.63 138.32 138.53 3120400.0 136.71
2020-09-11 139.0 135.25 138.22 136.37 3524400.0 134.58
2020-09-10 141.25 136.22 139.42 137.19 3985800.0 135.39
2020-09-09 140.85 137.19 138.21 139.68 5418500.0 137.85
2020-09-08 138.71 135.75 136.2 136.04 5893700.0 134.26
2020-09-04 142.52 137.71 140.85 140.47 5251600.0 138.63
2020-09-03 147.44 140.56 147.0 141.67 5866400.0 139.81
2020-09-02 148.37 145.49 146.45 147.64 4579200.0 145.7
2020-09-01 145.06 142.04 143.0 144.96 3564400.0 143.06
2020-08-31 143.27 141.82 142.65 142.15 4344600.0 140.29
2020-08-28 143.59 141.1 141.51 143.49 2884700.0 141.61
2020-08-27 143.23 140.52 143.06 141.49 2801000.0 139.63
2020-08-26 142.69 141.12 141.32 142.45 2974100.0 140.58
2020-08-25 142.22 140.98 141.58 141.66 2840700.0 139.8
2020-08-24 141.81 139.92 140.86 141.02 2841300.0 139.17
2020-08-21 140.49 137.19 138.12 140.33 4382500.0 138.49
2020-08-20 139.13 136.62 137.31 138.57 2761200.0 136.75
2020-08-19 140.88 138.03 139.67 138.48 3803200.0 136.66
2020-08-18 139.46 138.2 138.96 139.31 2760400.0 137.48
2020-08-17 139.24 137.63 137.86 138.28 2380400.0 136.47
2020-08-14 138.31 137.0 137.73 137.35 2062900.0 135.55
2020-08-13 138.6 136.95 138.11 137.15 2945100.0 135.35
2020-08-12 139.14 136.65 137.47 138.64 3073700.0 136.82
2020-08-11 138.83 135.65 136.81 136.04 5383800.0 134.26
2020-08-10 135.81 132.47 133.22 135.41 5526400.0 133.63
2020-08-07 134.11 132.47 133.74 133.56 2856200.0 131.81
2020-08-06 133.82 132.03 132.59 133.74 2961800.0 131.99
2020-08-05 132.79 130.48 130.5 132.7 4370200.0 130.96
2020-08-04 132.33 128.71 129.04 132.23 5361500.0 130.5
2020-08-03 129.5 127.68 128.15 129.32 4311800.0 127.62
2020-07-31 128.6 125.43 128.35 127.55 8044000.0 125.88
2020-07-30 129.87 127.74 128.45 128.89 4146900.0 127.2
2020-07-29 132.3 130.59 130.93 131.64 2818300.0 129.03
2020-07-28 131.81 129.72 130.9 130.13 3545300.0 127.55
2020-07-27 132.33 130.04 130.35 132.12 3874500.0 129.5
2020-07-24 131.97 128.11 129.75 129.63 5077100.0 127.05
2020-07-23 133.15 128.32 133.0 129.04 7793500.0 126.48
2020-07-22 135.18 130.49 134.6 132.53 10911900.0 129.9
2020-07-21 137.65 135.26 137.09 135.48 7748900.0 132.79
2020-07-20 137.0 133.19 134.2 136.58 4623100.0 133.87
2020-07-17 135.0 132.25 133.51 133.89 4666100.0 131.23
2020-07-16 132.69 130.51 130.85 132.18 3337600.0 129.55
2020-07-15 132.45 130.09 131.43 132.15 3625100.0 129.52
2020-07-14 132.23 126.71 127.79 131.89 4247500.0 129.27
2020-07-13 133.59 128.49 132.0 128.82 4861600.0 126.26
2020-07-10 131.24 128.96 130.22 130.53 2659200.0 127.94
2020-07-09 131.99 126.9 128.79 130.43 4977300.0 127.84
2020-07-08 129.74 127.69 129.67 129.26 3584300.0 126.69
2020-07-07 129.47 128.25 128.73 128.6 3778200.0 126.05
2020-07-06 130.53 126.2 127.51 129.53 4957000.0 126.96
2020-07-02 127.17 125.02 126.39 125.81 4799000.0 123.31
2020-07-01 126.86 124.67 126.6 124.8 4022000.0 122.32
2020-06-30 127.7 124.35 124.4 126.97 5572400.0 124.45
2020-06-29 124.95 122.42 123.85 124.77 3540100.0 122.29
2020-06-26 124.89 122.4 124.63 123.37 9870700.0 120.92
2020-06-25 125.34 122.35 124.0 125.06 2617200.0 122.58
2020-06-24 126.8 123.13 125.29 123.99 4747100.0 121.53
2020-06-23 128.1 126.0 126.63 126.62 4679000.0 124.1
2020-06-22 125.46 123.11 124.77 125.23 3677600.0 122.74
2020-06-19 128.24 123.97 128.06 124.89 10377200.0 122.41
2020-06-18 126.63 125.09 125.73 125.98 3062500.0 123.48
2020-06-17 127.87 125.79 127.06 126.22 2934000.0 123.71
2020-06-16 129.13 124.48 128.27 126.11 3529000.0 123.6
2020-06-15 124.53 120.8 121.57 124.23 5152800.0 121.76
2020-06-12 127.74 122.4 127.27 123.97 5950800.0 121.51
2020-06-11 129.22 124.33 129.05 124.61 6013700.0 122.13
2020-06-10 132.79 130.99 132.45 131.4 4005700.0 128.79
2020-06-09 132.91 130.15 131.35 132.12 4450000.0 129.5
2020-06-08 133.29 129.63 130.66 132.86 5602500.0 130.22
2020-06-05 135.68 130.55 130.96 131.44 7788500.0 128.83
2020-06-04 129.0 126.29 126.38 128.58 5052500.0 126.03
2020-06-03 128.47 125.64 126.67 127.21 7650600.0 124.68
2020-06-02 122.93 117.84 118.6 122.67 7277700.0 120.23
2020-06-01 118.4 116.83 117.77 117.86 2842500.0 115.52
2020-05-29 119.26 115.66 116.81 118.74 5953600.0 116.38
2020-05-28 118.69 115.51 117.76 115.87 3798200.0 113.57
2020-05-27 117.97 115.54 116.43 117.82 4079400.0 115.48
2020-05-26 117.61 115.51 115.81 115.73 4822000.0 113.43
2020-05-22 113.87 112.32 113.53 113.43 3061600.0 111.18
2020-05-21 117.33 113.38 116.44 113.46 4381700.0 111.21
2020-05-20 118.83 114.64 115.14 117.48 4961600.0 115.15
2020-05-19 115.34 112.53 114.02 112.68 4594800.0 110.44
2020-05-18 115.15 110.26 111.18 114.42 6527200.0 112.15
2020-05-15 108.37 105.45 106.54 108.24 7237700.0 106.09
2020-05-14 110.44 106.42 109.0 110.35 4396100.0 108.16
2020-05-13 112.92 107.38 112.92 109.07 4653000.0 106.9
2020-05-12 115.87 111.34 115.14 111.69 3547100.0 109.47
2020-05-11 115.77 113.41 113.41 114.88 2723600.0 112.6
2020-05-08 115.54 112.75 113.96 115.0 4331200.0 112.72
2020-05-07 114.93 112.62 113.89 113.65 3601300.0 111.39
2020-05-06 113.85 111.98 112.4 112.42 3701300.0 110.19
2020-05-05 113.19 110.8 111.5 111.54 5242400.0 109.32
2020-05-04 110.66 107.84 108.92 110.5 4987000.0 108.3
2020-05-01 113.25 109.45 112.38 109.71 5839800.0 107.53
2020-04-30 117.99 115.19 117.54 116.07 5781000.0 112.88
2020-04-29 119.68 115.87 115.93 119.4 4936900.0 116.12
2020-04-28 119.81 114.07 118.12 114.24 5762300.0 111.1
2020-04-27 116.24 113.02 114.0 115.78 4728000.0 112.6
2020-04-24 114.0 111.04 111.35 113.93 5570200.0 110.8
2020-04-23 113.9 110.18 111.74 110.46 5374000.0 107.43
2020-04-22 112.46 108.61 109.68 111.98 10961000.0 108.9
2020-04-21 110.75 106.5 110.2 106.84 8799800.0 103.91
2020-04-20 115.12 111.3 111.52 111.53 7957200.0 108.47
2020-04-17 114.06 110.73 111.61 113.55 6100000.0 110.43
2020-04-16 111.91 107.81 109.42 111.39 5777700.0 108.33
2020-04-15 109.14 106.76 109.08 107.98 5381300.0 105.01
2020-04-14 111.43 108.97 109.52 110.95 8142400.0 107.9
2020-04-13 108.45 105.3 105.5 107.67 5209400.0 104.71
2020-04-09 112.21 107.08 111.0 107.69 5902300.0 104.73
2020-04-08 110.67 106.22 108.19 110.17 5426500.0 107.14
2020-04-07 112.93 105.83 111.69 106.26 7762200.0 103.34
2020-04-06 109.56 103.51 104.58 108.96 7189500.0 105.97
2020-04-03 103.64 98.85 102.44 99.98 6587300.0 97.23
2020-04-02 102.22 96.1 96.26 102.02 8353400.0 99.22
2020-04-01 100.37 96.07 96.1 96.89 8229700.0 94.23
2020-03-31 103.19 99.48 102.02 99.93 8968000.0 97.19
2020-03-30 103.44 100.3 100.4 102.02 6950800.0 99.22
2020-03-27 105.0 100.07 104.0 100.5 7579200.0 97.74
2020-03-26 108.84 99.01 99.4 107.76 10441400.0 104.8
2020-03-25 105.83 98.51 104.33 99.16 11862100.0 96.44
2020-03-24 105.68 99.46 102.15 105.36 9385700.0 102.47
2020-03-23 101.96 94.92 97.35 98.44 9680700.0 95.74
2020-03-20 105.5 97.1 104.5 97.6 10253200.0 94.92
2020-03-19 105.0 97.12 99.39 101.57 9298500.0 98.78
2020-03-18 105.82 94.15 100.05 100.0 16413900.0 97.25
2020-03-17 107.64 95.11 96.03 106.15 16243500.0 103.23
2020-03-16 104.5 93.09 95.88 93.5 12389200.0 90.93
2020-03-13 107.47 98.46 103.31 106.04 16040100.0 103.13
2020-03-12 104.73 96.55 99.42 97.53 15158500.0 94.85
2020-03-11 111.44 105.79 109.54 106.5 9636500.0 103.58
2020-03-10 112.14 104.75 108.83 112.12 9206200.0 109.04
2020-03-09 110.08 104.42 105.11 105.04 8454600.0 102.16
2020-03-06 113.87 110.14 111.09 113.16 6386200.0 110.05
2020-03-05 117.21 113.71 115.17 114.72 6162300.0 111.57
2020-03-04 119.09 114.34 115.77 119.05 5556500.0 115.78
2020-03-03 120.12 112.21 118.38 113.81 9217300.0 110.68
2020-03-02 119.07 113.32 115.16 118.97 7207500.0 115.7
2020-02-28 116.12 108.61 109.45 114.14 11432800.0 111.01
2020-02-27 118.49 113.07 116.35 113.13 8687300.0 110.02
2020-02-26 120.64 117.63 119.29 118.79 5778000.0 115.53
2020-02-25 123.03 118.02 122.9 118.38 6347200.0 115.13
2020-02-24 125.26 121.25 124.01 121.44 7483800.0 118.1
2020-02-21 130.83 127.96 130.76 128.52 4121000.0 124.99
2020-02-20 133.26 130.34 132.61 131.47 2487800.0 127.86
2020-02-19 134.3 132.21 132.9 133.13 3931600.0 129.47
2020-02-18 131.78 130.59 131.1 131.24 3094400.0 127.64