XNAS
Datos históricos de Texas Instruments Incorporated
Texas Instruments Incorporated · TXN
$284.50
▼ -0.06 (-0.02%)
Última operación · 10/10/2026, 17:56:11 UTC
- Variación en el periodo
- +65.25%
- Máximo
- US$334.03
- 22 de junio de 2026
- Mínimo
- US$152.73
- 20 de noviembre de 2025
- Volumen medio diario
- 7.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 290.59 | 291.23 | 281.66 | 283.74 | −1.55% | 4.04 M |
| 8 oct 2026 | 285.46 | 290.52 | 283.27 | 288.20 | −0.27% | 5.95 M |
| 7 oct 2026 | 290.50 | 291.64 | 284.81 | 288.98 | −2.78% | 4.57 M |
| 6 oct 2026 | 295.45 | 298.75 | 294.23 | 297.23 | +0.79% | 3.29 M |
| 5 oct 2026 | 291.47 | 295.33 | 288.75 | 294.90 | +0.37% | 3.78 M |
| 2 oct 2026 | 290.00 | 297.06 | 288.20 | 293.80 | +4.44% | 5.05 M |
| 1 oct 2026 | 281.54 | 283.67 | 278.09 | 281.31 | +0.44% | 3.7 M |
| 30 sep 2026 | 281.17 | 283.50 | 279.22 | 280.09 | −0.57% | 3.96 M |
| 29 sep 2026 | 283.07 | 284.39 | 280.23 | 281.69 | +1.21% | 5.03 M |
| 28 sep 2026 | 277.60 | 279.33 | 273.90 | 278.31 | +0.09% | 4.93 M |
| 25 sep 2026 | 270.61 | 278.69 | 269.53 | 278.07 | +2.74% | 3.96 M |
| 24 sep 2026 | 270.00 | 272.21 | 266.79 | 270.65 | −0.72% | 3.34 M |
| 23 sep 2026 | 271.49 | 272.90 | 266.59 | 272.62 | +0.45% | 5.56 M |
| 22 sep 2026 | 268.84 | 271.64 | 267.43 | 271.41 | +0.20% | 8.3 M |
| 21 sep 2026 | 267.67 | 271.78 | 262.22 | 270.87 | +1.59% | 7.91 M |
| 18 sep 2026 | 260.82 | 268.28 | 259.83 | 266.64 | +3.29% | 19.06 M |
| 17 sep 2026 | 265.04 | 266.82 | 257.10 | 258.14 | −0.97% | 6.52 M |
| 16 sep 2026 | 267.25 | 267.97 | 258.14 | 260.67 | −1.05% | 3.65 M |
| 15 sep 2026 | 265.11 | 267.70 | 262.26 | 263.43 | 0.00% | 4.41 M |
| 14 sep 2026 | 256.78 | 266.10 | 256.78 | 263.42 | −1.97% | 6.86 M |
| 11 sep 2026 | 263.23 | 273.33 | 261.44 | 268.70 | +3.82% | 5.26 M |
| 10 sep 2026 | 256.76 | 261.72 | 255.82 | 258.82 | −1.06% | 5.84 M |
| 9 sep 2026 | 256.35 | 262.74 | 256.35 | 261.59 | +1.03% | 4.25 M |
| 8 sep 2026 | 260.93 | 261.90 | 256.46 | 258.92 | +0.19% | 5.44 M |
| 4 sep 2026 | 256.56 | 261.02 | 255.50 | 258.44 | +1.82% | 4.24 M |
| 3 sep 2026 | 252.08 | 254.57 | 248.13 | 253.83 | −0.38% | 4.3 M |
| 2 sep 2026 | 253.34 | 258.04 | 251.05 | 254.80 | +0.58% | 3.88 M |
| 1 sep 2026 | 256.19 | 257.62 | 250.43 | 253.34 | −2.90% | 7.22 M |
| 31 ago 2026 | 261.25 | 262.38 | 259.96 | 260.91 | +0.88% | 5.76 M |
| 28 ago 2026 | 265.24 | 267.43 | 255.97 | 258.64 | −2.96% | 5.86 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.