גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 23.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טקסס אינסטרומנטס

Texas Instruments

מניה TXN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	177.08	177.08	177.08	177.08	0.00
16:40	178.138	178.138	178.138	178.138	0.00
16:50	177.755	177.755	177.755	177.755	23,166.00
17:00	177.15	177.15	177.15	177.15	28,884.00
17:10	177.665	177.665	177.665	177.665	49,132.00
17:20	177.63	177.63	177.63	177.63	30,890.00
17:30	177.72	177.72	177.72	177.72	23,003.00
17:40	177.695	177.695	177.695	177.695	25,181.00
17:50	177.675	177.675	177.675	177.675	32,486.00
18:00	177.54	177.54	177.54	177.54	65,072.00
18:10	177.42	177.42	177.42	177.42	30,854.00
18:20	177.15	177.15	177.15	177.15	32,570.00
18:30	176.93	176.93	176.93	176.93	40,409.00
18:40	176.985	176.985	176.985	176.985	66,773.00
18:50	176.85	176.85	176.85	176.85	25,601.00
19:00	176.94	176.94	176.94	176.94	25,243.00
19:10	176.965	176.965	176.965	176.965	42,275.00
19:20	176.83	176.83	176.83	176.83	34,872.00
19:30	176.9727	176.9727	176.9727	176.9727	29,477.00
19:40	177.09	177.09	177.09	177.09	21,080.00
19:50	176.92	176.92	176.92	176.92	22,977.00
20:00	177.02	177.02	177.02	177.02	31,396.00
20:10	176.865	176.865	176.865	176.865	18,269.00
20:20	176.88	176.88	176.88	176.88	32,537.00
20:30	177.1	177.1	177.1	177.1	31,625.00
20:40	177.025	177.025	177.025	177.025	28,489.00
20:50	177.08	177.08	177.08	177.08	18,273.00
21:00	177.05	177.05	177.05	177.05	22,524.00
21:10	177.15	177.15	177.15	177.15	34,552.00
21:20	177.23	177.23	177.23	177.23	20,685.00
21:30	177.535	177.535	177.535	177.535	18,426.00
21:40	177.44	177.44	177.44	177.44	25,448.00
21:50	177.425	177.425	177.425	177.425	18,196.00
22:00	177.275	177.275	177.275	177.275	23,042.00
22:10	177.36	177.36	177.36	177.36	21,095.00
22:20	177.17	177.17	177.17	177.17	40,797.00
22:30	177.17	177.17	177.17	177.17	42,582.00
22:40	177.2321	177.2321	177.2321	177.2321	39,345.00
22:50	177.27	177.27	177.27	177.27	36,964.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.12.2025 17:00	178.04	176.445	177.48	177.1935	2,879,965.00
18.12.2025 17:30	178.665	177.24	177.3	178.14	4,803,235.00
18.12.2025 18:00	178.814	177.86	178.095	177.9	8,697,586.00
18.12.2025 18:30	178.37	177.73	177.97	178.37	12,645,758.00
18.12.2025 19:00	178.3	176.65	178.29	176.92	15,014,486.00
18.12.2025 19:30	177.8	176.805	176.85	177.49	14,697,562.00
18.12.2025 20:00	177.7999	177.1	177.42	177.7315	20,727,488.00
18.12.2025 20:30	178.15	177.3001	177.86	177.3001	18,491,175.00
18.12.2025 21:00	177.36	176.465	177.36	176.85	20,238,597.00
18.12.2025 21:30	177.01	176.43	176.92	176.53	17,468,405.00
18.12.2025 22:00	177.52	176.63	176.63	177.47	22,798,359.00
18.12.2025 22:30	177.535	176.28	177.535	176.28	26,768,945.00
19.12.2025 16:30	178.065	176.17	176.17	177.89	12,608,457.00
19.12.2025 17:00	178.02	176.845	178.02	177.25	18,353,054.00
19.12.2025 17:30	177.4999	176.74	177.11	177.25	16,341,111.00
19.12.2025 18:00	177.95	177.22	177.2217	177.68	21,391,973.00
19.12.2025 18:30	177.85	177.01	177.75	177.25	28,990,132.00
19.12.2025 19:00	178.1	177.225	177.33	178.03	26,017,484.00
19.12.2025 19:30	178.03	177.32	178.03	177.47	30,902,318.00
19.12.2025 20:00	177.78	177.24	177.455	177.73	35,667,612.00
19.12.2025 20:30	177.72	177.37	177.67	177.37	35,875,676.00
19.12.2025 21:00	177.58	177.2	177.485	177.38	36,523,024.00
19.12.2025 21:30	177.45	177.08	177.41	177.23	35,910,594.00
19.12.2025 22:00	177.7559	177.04	177.31	177.7559	42,194,844.00
19.12.2025 22:30	177.87	176.18	177.79	176.27	41,349,262.00
22.12.2025 16:30	179.9	178.34	179.24	178.91	1,448,485.00
22.12.2025 17:00	179.15	178.44	178.82	178.44	3,603,049.00
22.12.2025 17:30	178.91	178.02	178.275	178.825	4,663,513.00
22.12.2025 18:00	179.35	178.595	178.92	178.72	5,927,351.00
22.12.2025 18:30	179.22	178.71	178.82	179.15	8,234,792.00
22.12.2025 19:00	179.315	179.075	179.19	179.14	12,379,767.00
22.12.2025 19:30	179.27	178.81	179.075	179.205	13,649,987.00
22.12.2025 20:00	179.62	178.97	179.06	179.3801	17,191,935.00
22.12.2025 20:30	179.79	179.48	179.53	179.575	15,143,739.00
22.12.2025 21:00	179.63	178.974	179.62	179.346	20,378,043.00
22.12.2025 21:30	179.45	178.9	179.335	178.9	13,452,381.00
22.12.2025 22:00	179.37	178.93	178.9899	179.295	17,552,963.00
22.12.2025 22:30	179.36	178.06	179.36	178.84	22,688,357.00
23.12.2025 16:30	178.5819	177.15	178.41	177.395	573,456.00
23.12.2025 17:00	177.8999	177.375	177.7852	177.8	1,337,658.00
23.12.2025 17:30	177.87	177.395	177.835	177.465	1,708,202.00
23.12.2025 18:00	177.42	176.79	177.42	176.79	3,122,700.00
23.12.2025 18:30	177.08	176.68	176.86	177.04	4,506,782.00
23.12.2025 19:00	177.18	176.77	176.9801	176.99	7,298,662.00
23.12.2025 19:30	177.19	176.85	177.07	176.86	6,544,923.00
23.12.2025 20:00	177.145	176.77	176.9	176.96	6,841,947.00
23.12.2025 20:30	177.21	176.95	176.95	177.21	7,297,529.00
23.12.2025 21:00	177.67	177.075	177.12	177.4501	7,048,233.00
23.12.2025 21:30	177.525	177.275	177.51	177.365	6,428,366.00
23.12.2025 22:00	177.3894	177.17	177.36	177.27	8,940,620.00
23.12.2025 22:30	177.42	177.01	177.19	177.07	10,294,391.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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