גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.12.2025

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					0.00
16:40	182	182	182	182	0.00
16:50	182.61	182.61	182.61	182.61	43,413.00
17:00	182.92	182.92	182.92	182.92	43,606.00
17:10	182.6	182.6	182.6	182.6	73,309.00
17:20	181.79	181.79	181.79	181.79	56,934.00
17:30	181.565	181.565	181.565	181.565	56,408.00
17:40	181.695	181.695	181.695	181.695	61,112.00
17:50	181.545	181.545	181.545	181.545	72,761.00
18:00	180.99	180.99	180.99	180.99	62,550.00
18:10	181.07	181.07	181.07	181.07	82,786.00
18:20	180.98	180.98	180.98	180.98	46,025.00
18:30	180.83	180.83	180.83	180.83	55,176.00
18:40	180.94	180.94	180.94	180.94	39,668.00
18:50	180.345	180.345	180.345	180.345	61,498.00
19:00	180.09	180.09	180.09	180.09	33,062.00
19:10	180.905	180.905	180.905	180.905	35,353.00
19:20	181.095	181.095	181.095	181.095	34,001.00
19:30	180.92	180.92	180.92	180.92	33,882.00
19:40	181.05	181.05	181.05	181.05	29,556.00
19:50	181.03	181.03	181.03	181.03	33,220.00
20:00	180.95	180.95	180.95	180.95	28,556.00
20:10	180.89	180.89	180.89	180.89	20,870.00
20:20	181.09	181.09	181.09	181.09	32,272.00
20:30	180.855	180.855	180.855	180.855	28,993.00
20:40	181.0125	181.0125	181.0125	181.0125	23,746.00
20:50	180.97	180.97	180.97	180.97	28,203.00
21:00	180.895	180.895	180.895	180.895	57,743.00
21:10	180.6	180.6	180.6	180.6	36,945.00
21:20	179.93	179.93	179.93	179.93	46,383.00
21:30	179.8	179.8	179.8	179.8	46,767.00
21:40	179.69	179.69	179.69	179.69	29,831.00
21:50	179.625	179.625	179.625	179.625	35,839.00
22:00	179.725	179.725	179.725	179.725	32,250.00
22:10	180.12	180.12	180.12	180.12	39,631.00
22:20	179.805	179.805	179.805	179.805	64,628.00
22:30	179.67	179.67	179.67	179.67	59,087.00
22:40	179.06	179.06	179.06	179.06	95,898.00
22:50	179.2825	179.2825	179.2825	179.2825	171,501.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	181.66	180.455	181.66	180.8	1,730,601.00
09.12.2025 17:30	181.11	180.62	180.73	180.71	2,457,805.00
09.12.2025 18:00	181.38	180.7188	180.83	180.95	3,020,703.00
09.12.2025 18:30	181.15	180.515	181.01	180.663	4,705,453.00
09.12.2025 19:00	180.8	180.23	180.58	180.5	6,361,020.00
09.12.2025 19:30	180.56	179.845	180.5401	179.965	5,752,666.00
09.12.2025 20:00	180.34	179.8801	179.8801	180.205	7,655,319.00
09.12.2025 20:30	180.31	179.535	180.23	180.22	8,183,309.00
09.12.2025 21:00	180.4099	179.995	180.23	180.01	11,421,371.00
09.12.2025 21:30	180.02	179.645	180.02	179.75	10,352,271.00
09.12.2025 22:00	180.14	179.41	179.73	179.775	13,256,709.00
09.12.2025 22:30	180.175	179.53	179.675	179.53	17,350,562.00
10.12.2025 16:30	180.53	177.72	177.72	180.53	1,257,421.00
10.12.2025 17:00	181.16	180.055	180.185	180.795	2,872,662.00
10.12.2025 17:30	180.64	179.81	180.52	180.11	2,759,855.00
10.12.2025 18:00	180.44	179.93	180.145	180.21	4,061,803.00
10.12.2025 18:30	180.2301	179.6	180.15	179.73	5,848,886.00
10.12.2025 19:00	180.01	179.6084	179.68	179.89	7,668,481.00
10.12.2025 19:30	179.84	179.51	179.755	179.78	4,955,106.00
10.12.2025 20:00	180	179.67	179.8	179.78	8,204,271.00
10.12.2025 20:30	179.86	179.375	179.71	179.62	8,242,954.00
10.12.2025 21:00	180.45	179.59	179.99	179.89	9,157,849.00
10.12.2025 21:30	181.45	179.4607	180.045	181.355	11,657,299.00
10.12.2025 22:00	182.66	180.925	180.99	182.33	17,199,240.00
10.12.2025 22:30	182.48	181.61	182.155	181.72	18,176,566.00
11.12.2025 16:30	181.2	179.94	180.475	180.16	949,189.00
11.12.2025 17:00	181.05	179.48	179.48	181.05	2,696,293.00
11.12.2025 17:30	181.405	180.735	181	181.32	3,521,414.00
11.12.2025 18:00	181.595	180.44	181.525	180.44	4,413,427.00
11.12.2025 18:30	181.1	179.83	180.8189	180.07	7,413,655.00
11.12.2025 19:00	180.945	180.06	180.22	180.65	8,023,962.00
11.12.2025 19:30	180.9252	180.2479	180.76	180.28	7,889,981.00
11.12.2025 20:00	180.755	180.285	180.33	180.56	8,955,959.00
11.12.2025 20:30	180.66	179.37	180.565	179.57	6,990,530.00
11.12.2025 21:00	180.225	179.585	179.585	180.225	10,380,984.00
11.12.2025 21:30	181	180.185	180.25	180.95	12,046,138.00
11.12.2025 22:00	181.38	180.88	181.015	180.98	11,345,684.00
11.12.2025 22:30	181.97	180.965	180.965	181.69	13,678,858.00
12.12.2025 16:30	183.2299	181.425	181.425	182.54	1,794,074.00
12.12.2025 17:00	182.75	181.33	182.61	181.51	3,561,703.00
12.12.2025 17:30	181.78	180.82	181.3253	181.11	5,314,165.00
12.12.2025 18:00	181.28	180.54	180.97	181.17	8,526,448.00
12.12.2025 18:30	181.11	180.09	180.94	180.57	9,315,376.00
12.12.2025 19:00	181.4308	180.57	180.57	180.631	11,536,863.00
12.12.2025 19:30	181.26	180.59	180.69	180.69	12,299,849.00
12.12.2025 20:00	181.3	180.67	180.686	181.01	12,962,045.00
12.12.2025 20:30	181.23	180.68	181.03	180.68	11,983,021.00
12.12.2025 21:00	180.64	179.382	180.64	179.66	12,885,643.00
12.12.2025 21:30	179.99	179.545	179.71	179.99	17,453,382.00
12.12.2025 22:00	180.275	179.4	180.02	179.4	18,562,831.00
12.12.2025 22:30	179.75	178.72	179.42	179.515	19,405,147.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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