גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טקסס אינסטרומנטס > גרפים

עדכון אחרון 18:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טקסס אינסטרומנטס

Texas Instruments

מניה TXN נאסד"ק USD

שער

180.265

שינוי

+1.48%

שינוי ב USD

2.63

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	179.15	179.15	179.15	179.15	0.00
16:50	179.37	179.37	179.37	179.37	352,352.00
17:00	179.48	179.48	179.48	179.48	305,609.00
17:10	179.875	179.875	179.875	179.875	235,949.00
17:20	179.95	179.95	179.95	179.95	401,478.00
17:30	180.68	180.68	180.68	180.68	83,753.00
17:40	180.54	180.54	180.54	180.54	99,079.00
17:50	179.595	179.595	179.595	179.595	106,932.00
18:00	179.92	179.92	179.92	179.92	77,064.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	183.35	182.77	183.3	182.985	8,236,689.00
12.09.2025 17:30	183.165	182.8	182.98	183.135	9,117,502.00
12.09.2025 18:00	183.33	182.88	183.04	182.97	12,328,169.00
12.09.2025 18:30	183.71	182.9025	182.975	183.64	16,271,908.00
12.09.2025 19:00	183.67	183.04	183.67	183.27	21,594,830.00
12.09.2025 19:30	183.39	183.055	183.3	183.17	21,679,902.00
12.09.2025 20:00	183.355	183.03	183.08	183.12	24,195,477.00
12.09.2025 20:30	183.41	182.9	183.125	182.96	31,716,434.00
12.09.2025 21:00	183.21	182.73	182.931	182.96	38,018,018.00
12.09.2025 21:30	183.054	182.75	183.054	182.97	34,215,610.00
12.09.2025 22:00	183	182.74	182.98	182.835	30,208,173.00
12.09.2025 22:30	182.94	182.39	182.81	182.52	38,186,385.00
15.09.2025 16:30	177.97	175.43	175.43	177.87	12,047,312.00
15.09.2025 17:00	178.89	176.84	177.78	178.89	22,170,341.00
15.09.2025 17:30	178.97	178.18	178.75	178.455	25,493,298.00
15.09.2025 18:00	178.8	177.23	178.68	177.4	36,098,066.00
15.09.2025 18:30	177.37	176.965	177.37	177.03	39,741,364.00
15.09.2025 19:00	177.55	176.63	177.16	176.86	63,025,113.00
15.09.2025 19:30	177.2	176.585	176.76	177.027	64,624,853.00
15.09.2025 20:00	177.45	176.58	177.02	176.66	69,730,955.00
15.09.2025 20:30	177.236	176.56	176.63	177.236	75,959,651.00
15.09.2025 21:00	177.67	176.85	177.0649	177.525	95,836,630.00
15.09.2025 21:30	178.22	177.57	177.5775	178.05	65,840,622.00
15.09.2025 22:00	178.31	177.705	178.17	178.13	90,230,106.00
15.09.2025 22:30	178.22	177.64	178.1	178.2	99,017,455.00
16.09.2025 16:30	181.08	178.465	179.92	179.26	4,460,921.00
16.09.2025 17:00	179.82	178.82	178.87	179.765	7,888,781.00
16.09.2025 17:30	179.4	178.01	179.4	178.01	9,773,255.00
16.09.2025 18:00	177.98	177.52	177.8575	177.59	13,504,155.00
16.09.2025 18:30	177.895	177.34	177.65	177.69	14,538,943.00
16.09.2025 19:00	177.955	177.28	177.72	177.41	26,612,806.00
16.09.2025 19:30	177.78	177.31	177.33	177.76	30,161,995.00
16.09.2025 20:00	177.8551	177.28	177.76	177.54	29,145,996.00
16.09.2025 20:30	177.825	177.475	177.555	177.825	41,351,221.00
16.09.2025 21:00	178.135	177.745	177.87	178.0064	35,265,390.00
16.09.2025 21:30	178.205	177.99	177.99	178.095	31,867,108.00
16.09.2025 22:00	178.355	177.86	178.13	177.92	38,164,121.00
16.09.2025 22:30	178.5664	177.59	177.955	177.59	38,876,415.00
17.09.2025 16:30	179.9488	177.72	177.72	179.78	4,470,178.00
17.09.2025 17:00	180.6855	179.8251	179.8251	180.65	10,293,777.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	204.97	199.96	202.68	200.71	4,260,925.00
19.09.2024	210.56	205.68	207.61	207.60	5,152,157.00
20.09.2024	205.26	201.08	204.38	203.30	14,494,050.00
23.09.2024	204.82	202.84	203.89	203.85	2,756,864.00
24.09.2024	208.42	204.61	206.06	204.94	5,151,798.00
25.09.2024	205.37	203.12	203.14	205.06	3,909,294.00
26.09.2024	210.57	205.06	210.32	209.26	4,518,348.00
27.09.2024	211.71	208.81	210.83	209.14	3,001,984.00
30.09.2024	208.70	204.10	206.10	206.57	5,457,523.00
01.10.2024	207.01	199.70	206.06	201.60	8,977,832.00
02.10.2024	205.75	201.71	202.91	203.43	4,128,046.00
03.10.2024	203.44	200.27	201.08	201.67	3,166,472.00
04.10.2024	206.36	201.34	206.10	202.71	4,092,796.00
07.10.2024	202.78	199.67	200.59	201.27	2,770,195.00
08.10.2024	203.25	199.24	200.98	202.21	6,265,312.00
09.10.2024	205.50	201.38	201.55	204.97	3,214,329.00
10.10.2024	203.35	200.88	201.96	202.47	3,649,025.00
11.10.2024	205.79	201.37	201.37	205.11	2,813,907.00
14.10.2024	208.96	205.64	206.14	208.66	3,289,831.00
15.10.2024	208.65	198.90	208.02	199.84	6,815,066.00
16.10.2024	202.10	199.28	201.98	200.69	3,310,523.00
17.10.2024	204.90	198.11	204.90	198.30	4,685,554.00
18.10.2024	199.96	196.74	199.48	198.47	4,025,025.00
21.10.2024	197.93	194.12	196.74	195.77	4,935,506.00
22.10.2024	195.29	192.85	193.61	193.97	7,322,573.00
23.10.2024	203.00	198.00	201.04	201.74	10,521,030.00
24.10.2024	206.91	201.21	202.82	206.61	9,127,867.00
25.10.2024	211.39	206.75	207.61	206.93	5,099,099.00
28.10.2024	207.31	205.00	206.37	205.83	4,408,975.00
29.10.2024	211.59	205.31	206.14	211.35	5,520,737.00
30.10.2024	210.81	207.75	208.00	207.93	4,897,467.00
31.10.2024	207.96	201.40	207.96	203.16	6,539,592.00
04.11.2024	205.60	202.55	203.49	203.66	3,690,640.00
05.11.2024	205.52	199.72	202.07	202.46	5,251,533.00
06.11.2024	215.68	208.37	208.93	214.97	8,524,062.00
07.11.2024	218.25	215.57	215.80	217.54	5,961,188.00
11.11.2024	219.73	214.33	218.01	215.87	6,154,584.00
12.11.2024	215.41	209.00	215.39	212.78	4,988,048.00
13.11.2024	211.85	205.34	211.01	205.72	7,839,666.00
14.11.2024	207.07	204.38	205.27	206.00	4,212,413.00
15.11.2024	204.77	200.28	203.85	201.12	5,955,245.00
18.11.2024	207.67	201.53	202.20	207.18	7,905,241.00
19.11.2024	206.33	200.99	205.89	201.07	5,557,791.00
20.11.2024	199.60	196.47	198.08	198.19	7,322,223.00
21.11.2024	200.43	195.90	198.25	198.20	8,041,678.00
22.11.2024	198.91	196.50	197.77	198.00	7,793,233.00
25.11.2024	204.14	199.96	201.43	202.93	9,195,395.00
26.11.2024	206.91	199.15	206.00	200.95	5,206,298.00
27.11.2024	201.42	197.65	200.64	199.19	4,729,994.00
29.11.2024	202.51	199.70	200.08	201.03	3,167,420.00
02.12.2024	202.41	198.48	199.78	201.78	6,182,809.00
03.12.2024	199.97	197.00	198.66	197.23	4,734,457.00
04.12.2024	198.47	195.61	197.70	196.65	5,356,002.00
05.12.2024	197.15	192.21	195.75	192.99	6,028,667.00
06.12.2024	195.14	192.60	193.66	193.10	5,116,297.00
09.12.2024	197.81	191.60	192.03	193.45	3,879,397.00
10.12.2024	193.69	189.44	193.33	190.18	5,923,950.00
11.12.2024	192.97	190.21	192.14	191.70	6,016,078.00
12.12.2024	192.26	189.60	190.50	191.71	4,010,526.00
13.12.2024	192.23	188.30	188.81	191.59	4,589,998.00
16.12.2024	191.98	189.18	191.86	189.46	5,795,736.00
17.12.2024	191.50	187.51	189.12	188.12	4,915,857.00
18.12.2024	192.36	184.81	188.45	185.00	8,023,154.00
19.12.2024	187.36	183.88	186.89	184.47	6,144,063.00
20.12.2024	188.47	183.35	184.47	186.87	11,439,260.00
23.12.2024	190.42	186.03	186.03	190.14	4,071,971.00
24.12.2024	192.47	190.47	190.49	192.44	1,950,778.00
26.12.2024	192.72	190.52	190.61	191.73	2,009,141.00
27.12.2024	191.78	189.68	190.44	191.18	3,222,904.00
30.12.2024	189.69	187.21	189.69	187.96	4,009,295.00
31.12.2024	189.10	186.06	188.66	187.51	3,004,414.00
06.01.2025	193.77	189.24	190.24	192.18	4,681,560.00
07.01.2025	195.01	191.09	193.82	192.21	4,778,027.00
08.01.2025	192.69	188.07	191.80	191.66	4,190,366.00
10.01.2025	192.91	188.41	192.91	190.15	6,813,902.00
13.01.2025	191.76	187.65	189.83	191.09	4,777,569.00
14.01.2025	193.61	190.18	191.54	193.50	4,236,210.00
15.01.2025	198.95	195.67	195.67	197.51	5,994,619.00
16.01.2025	195.48	187.14	195.17	187.37	7,443,511.00
17.01.2025	192.93	190.02	192.54	192.42	5,369,901.00
21.01.2025	196.50	191.60	191.67	195.23	9,505,228.00
22.01.2025	198.68	195.30	195.77	197.05	7,019,638.00
23.01.2025	200.64	193.81	194.82	200.61	11,819,220.00
24.01.2025	191.50	185.03	190.00	185.52	14,882,390.00
27.01.2025	190.09	183.70	185.75	187.03	9,258,760.00
28.01.2025	185.65	180.35	185.53	180.57	8,678,499.00
29.01.2025	181.67	179.61	181.02	180.27	4,178,746.00
30.01.2025	185.87	180.27	180.50	185.27	5,793,904.00
31.01.2025	189.03	183.08	183.78	184.61	6,332,711.00
03.02.2025	183.04	178.40	183.03	182.28	1,266,743.00
04.02.2025	183.05	179.55	180.02	180.56	5,778,068.00
05.02.2025	181.31	177.69	179.51	181.05	2,966,478.00
06.02.2025	183.64	180.34	181.27	183.28	5,047,247.00
07.02.2025	183.41	179.28	183.28	180.00	5,288,866.00
10.02.2025	181.57	179.10	181.35	180.31	3,809,585.00
11.02.2025	181.93	179.00	179.35	179.25	3,724,776.00
12.02.2025	180.44	176.76	177.48	179.99	5,363,631.00
13.02.2025	182.30	178.61	179.15	180.30	1,876,609.00
14.02.2025	184.72	181.05	181.51	183.03	4,135,379.00
18.02.2025	187.16	182.66	182.66	186.46	4,535,465.00
19.02.2025	197.96	188.73	189.74	196.32	8,433,051.00
20.02.2025	204.26	197.91	199.32	203.96	9,187,314.00
21.02.2025	205.75	201.31	204.66	202.00	7,284,610.00
24.02.2025	205.41	200.35	202.14	200.74	7,671,685.00
25.02.2025	202.59	198.43	201.47	200.07	5,938,268.00
26.02.2025	200.03	195.78	199.98	198.24	5,608,468.00
27.02.2025	198.13	191.15	197.50	191.30	7,462,373.00
28.02.2025	196.25	191.49	193.29	195.99	9,022,626.00
03.03.2025	200.25	193.59	199.01	194.39	6,139,808.00
04.03.2025	198.93	193.02	196.37	194.80	6,773,761.00
05.03.2025	197.00	190.76	195.22	195.57	5,413,540.00
06.03.2025	193.92	188.50	191.76	189.34	7,108,604.00
07.03.2025	191.26	185.71	189.26	190.52	7,693,324.00
10.03.2025	189.47	183.41	187.62	186.49	9,153,454.00
11.03.2025	188.33	176.91	188.11	177.34	7,965,888.00
12.03.2025	179.62	174.75	178.25	175.70	5,433,648.00
13.03.2025	176.97	172.09	175.08	173.60	5,256,975.00
14.03.2025	176.86	175.07	175.60	176.42	4,926,674.00
17.03.2025	181.29	175.97	176.10	179.99	4,938,363.00
18.03.2025	179.77	177.61	179.70	179.45	4,076,981.00
19.03.2025	183.66	178.71	179.67	181.84	5,291,956.00
20.03.2025	181.81	178.50	179.41	180.68	4,977,651.00
21.03.2025	179.84	177.04	178.53	179.00	11,789,600.00
24.03.2025	187.48	182.53	182.95	185.51	5,694,749.00
25.03.2025	186.84	183.55	184.49	183.97	4,357,167.00
26.03.2025	186.01	183.28	184.26	184.49	5,813,052.00
27.03.2025	183.02	177.52	183.02	180.76	5,034,487.00
28.03.2025	180.73	175.58	179.66	176.33	4,974,695.00
31.03.2025	180.20	173.96	175.42	179.70	9,222,227.00
01.04.2025	179.56	174.27	179.28	177.99	5,953,127.00
02.04.2025	179.93	175.19	175.82	178.19	4,311,073.00
03.04.2025	174.19	164.00	171.84	164.20	11,845,810.00
04.04.2025	161.07	150.96	159.66	151.39	14,283,940.00
07.04.2025	162.90	145.20	150.90	154.00	17,363,760.00
08.04.2025	159.03	143.31	156.75	146.01	13,796,270.00
09.04.2025	172.82	144.25	145.17	169.50	21,387,150.00
10.04.2025	162.93	150.02	160.79	156.60	15,720,600.00
11.04.2025	149.88	139.95	144.00	147.60	20,768,140.00
14.04.2025	153.59	149.14	151.04	150.98	10,352,770.00
15.04.2025	152.70	149.85	151.41	151.18	6,831,842.00
16.04.2025	149.73	142.56	147.23	146.55	10,853,390.00
17.04.2025	150.19	145.92	147.32	148.44	5,690,576.00
21.04.2025	146.74	142.64	145.46	145.61	8,208,682.00
22.04.2025	148.24	145.08	145.87	146.76	9,125,681.00
23.04.2025	155.34	151.27	153.17	152.15	13,905,100.00
24.04.2025	165.00	158.42	164.63	162.13	18,941,200.00
25.04.2025	163.70	160.52	161.84	163.08	8,245,096.00
28.04.2025	163.54	159.72	163.35	162.44	5,161,345.00
29.04.2025	162.35	158.75	159.49	160.77	6,563,677.00
30.04.2025	160.63	154.90	156.37	160.05	5,943,320.00
01.05.2025	162.07	158.06	160.84	158.26	6,119,356.00
02.05.2025	166.35	161.08	161.74	164.51	7,642,239.00
05.05.2025	164.10	161.11	162.43	162.42	4,799,866.00
06.05.2025	162.01	159.11	160.31	161.09	4,519,452.00
07.05.2025	165.52	161.90	162.33	164.79	5,194,754.00
08.05.2025	168.43	164.64	166.92	165.64	5,167,822.00
09.05.2025	172.60	169.61	170.07	172.27	8,619,307.00
12.05.2025	189.36	185.11	185.65	187.28	16,195,510.00
13.05.2025	189.51	186.34	186.34	188.20	9,833,807.00
14.05.2025	187.73	185.05	187.47	187.34	6,551,263.00
15.05.2025	189.76	185.51	186.17	187.83	5,530,151.00
16.05.2025	189.31	186.81	189.31	188.50	4,432,981.00
19.05.2025	188.48	184.25	185.00	188.34	6,459,431.00
20.05.2025	189.00	186.92	188.34	188.71	5,291,389.00
21.05.2025	189.90	184.73	186.50	185.42	8,975,803.00
22.05.2025	186.91	179.98	185.94	180.21	7,496,993.00
23.05.2025	177.29	173.75	177.01	176.30	7,415,889.00
27.05.2025	183.33	177.84	179.10	183.24	7,934,586.00
28.05.2025	185.92	183.09	183.35	184.15	5,734,662.00
29.05.2025	186.48	182.93	186.24	184.99	4,368,215.00
30.05.2025	185.13	179.76	184.98	182.85	15,098,940.00
02.06.2025	184.71	181.61	181.85	184.21	5,640,421.00
03.06.2025	188.50	182.62	183.24	188.08	5,608,855.00
04.06.2025	192.10	188.48	188.91	190.72	5,778,844.00
05.06.2025	194.29	189.32	192.91	190.49	6,009,518.00
06.06.2025	194.84	192.26	193.69	192.42	5,290,878.00
09.06.2025	200.43	193.46	193.74	199.21	6,866,862.00
10.06.2025	203.17	199.48	199.98	202.29	6,236,542.00
11.06.2025	203.35	198.15	203.31	199.69	5,054,824.00
12.06.2025	200.32	198.11	198.25	199.66	3,254,807.00
13.06.2025	199.04	194.46	196.09	195.00	5,137,589.00
16.06.2025	199.86	196.60	197.27	199.22	5,860,751.00
17.06.2025	200.62	196.88	198.00	197.69	4,654,534.00
18.06.2025	200.57	197.29	198.60	198.35	3,739,132.00
20.06.2025	200.93	196.57	200.40	198.20	12,772,400.00
23.06.2025	201.83	198.36	199.00	201.39	4,513,704.00
24.06.2025	206.20	203.00	203.23	205.81	7,582,997.00
25.06.2025	206.42	203.31	206.03	205.38	4,673,977.00
26.06.2025	207.32	205.77	206.31	206.31	4,571,096.00
27.06.2025	207.69	205.29	205.50	207.08	8,582,525.00
30.06.2025	208.38	206.44	207.09	207.62	5,308,433.00
01.07.2025	211.68	206.49	207.00	210.45	5,853,855.00
02.07.2025	216.18	209.48	210.44	215.59	5,531,611.00
03.07.2025	216.94	214.72	215.25	216.02	2,561,140.00
07.07.2025	215.63	212.20	215.02	213.41	5,218,244.00
08.07.2025	219.37	214.02	215.00	216.63	6,844,463.00
09.07.2025	218.90	215.20	216.94	216.39	5,229,625.00
10.07.2025	220.78	217.56	219.28	219.66	3,968,829.00
11.07.2025	221.69	218.22	219.75	221.25	5,393,908.00
14.07.2025	220.26	217.30	219.41	220.05	4,707,811.00
15.07.2025	221.40	217.97	220.77	218.36	4,418,085.00
16.07.2025	218.61	211.71	218.40	216.64	6,420,094.00
17.07.2025	217.00	215.49	216.14	216.59	4,916,705.00
18.07.2025	218.65	215.91	218.49	216.62	4,535,464.00
21.07.2025	219.00	214.21	217.44	214.57	8,253,385.00
22.07.2025	216.00	212.16	214.04	214.92	10,276,930.00
23.07.2025	195.00	185.29	194.90	186.25	30,662,110.00
24.07.2025	187.89	185.03	186.42	185.69	9,027,121.00
25.07.2025	185.88	183.20	185.70	184.99	7,016,614.00
28.07.2025	190.54	187.75	187.88	189.25	8,575,917.00
29.07.2025	192.88	188.90	189.71	191.38	7,141,280.00
30.07.2025	192.58	188.30	192.15	189.52	6,922,556.00
31.07.2025	186.91	179.81	186.14	181.06	9,530,188.00
01.08.2025	181.59	177.92	179.63	180.86	6,622,217.00
04.08.2025	183.45	180.63	181.72	182.73	4,677,263.00
05.08.2025	186.49	183.59	184.95	185.40	5,756,574.00
06.08.2025	186.90	184.00	184.69	185.91	6,944,369.00
07.08.2025	191.49	184.73	190.76	185.91	5,066,112.00
08.08.2025	187.64	184.66	185.69	187.22	5,937,985.00
11.08.2025	188.87	183.40	187.44	183.71	6,431,914.00
12.08.2025	193.84	185.22	185.28	192.97	9,956,278.00
13.08.2025	194.12	190.96	193.58	193.29	4,964,442.00
14.08.2025	194.24	190.03	191.18	193.71	3,896,961.00
15.08.2025	195.37	192.49	193.60	194.57	5,868,755.00
18.08.2025	195.52	193.50	194.57	194.33	2,762,592.00
19.08.2025	197.65	193.79	194.67	195.94	5,232,822.00
20.08.2025	201.23	193.45	197.50	200.77	8,103,300.00
21.08.2025	202.18	199.45	199.58	200.71	5,074,929.00
22.08.2025	209.09	201.89	202.08	206.06	6,176,418.00
25.08.2025	207.00	204.54	206.00	205.97	3,223,551.00

צרו איתנו קשר *5988