גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22.10.2025

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	165.885	165.885	165.885	165.885	0.00
16:50	166.6	166.6	166.6	166.6	614,810.00
17:00	169.54	169.54	169.54	169.54	646,588.00
17:10	170.05	170.05	170.05	170.05	716,248.00
17:20	171.93	171.93	171.93	171.93	541,384.00
17:30	171.3075	171.3075	171.3075	171.3075	370,797.00
17:40	170.14	170.14	170.14	170.14	421,593.00
17:50	170.1	170.1	170.1	170.1	296,549.00
18:00	172.03	172.03	172.03	172.03	360,224.00
18:10	172.09	172.09	172.09	172.09	226,013.00
18:20	171.21	171.21	171.21	171.21	151,863.00
18:30	171.56	171.56	171.56	171.56	173,096.00
18:40	171.49	171.49	171.49	171.49	255,508.00
18:50	171.217	171.217	171.217	171.217	208,403.00
19:00	171.135	171.135	171.135	171.135	108,058.00
19:10	170.6	170.6	170.6	170.6	116,877.00
19:20	169.86	169.86	169.86	169.86	442,782.00
19:30	169.3775	169.3775	169.3775	169.3775	167,027.00
19:40	169.28	169.28	169.28	169.28	399,263.00
19:50	169.54	169.54	169.54	169.54	121,261.00
20:00	169.1651	169.1651	169.1651	169.1651	118,906.00
20:10	168.656	168.656	168.656	168.656	136,213.00
20:20	168.48	168.48	168.48	168.48	76,333.00
20:30	167.92	167.92	167.92	167.92	188,407.00
20:40	167.745	167.745	167.745	167.745	139,910.00
20:50	166.265	166.265	166.265	166.265	194,875.00
21:00	166.22	166.22	166.22	166.22	171,300.00
21:10	166.6811	166.6811	166.6811	166.6811	145,410.00
21:20	166.255	166.255	166.255	166.255	80,970.00
21:30	167.05	167.05	167.05	167.05	143,840.00
21:40	167.11	167.11	167.11	167.11	251,570.00
21:50	167.35	167.35	167.35	167.35	182,850.00
22:00	168.325	168.325	168.325	168.325	179,220.00
22:10	168.4	168.4	168.4	168.4	146,160.00
22:20	169.5585	169.5585	169.5585	169.5585	237,830.00
22:30	169.4749	169.4749	169.4749	169.4749	205,740.00
22:40	170.08	170.08	170.08	170.08	114,260.00
22:50	170.22	170.22	170.22	170.22	245,950.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	176.45	175.5	175.95	175.63	6,878,098.00
17.10.2025 17:30	175.68	174.615	175.68	175.12	5,859,157.00
17.10.2025 18:00	175.995	175.01	175.1601	175.59	8,198,294.00
17.10.2025 18:30	176.63	175.33	175.615	176.04	13,797,515.00
17.10.2025 19:00	176.41	176.03	176.0375	176.25	14,358,444.00
17.10.2025 19:30	176.4	175.695	176.32	175.84	13,478,685.00
17.10.2025 20:00	175.9	175.34	175.87	175.34	18,965,259.00
17.10.2025 20:30	175.71	174.94	175.31	175.405	18,481,136.00
17.10.2025 21:00	176.02	175.258	175.47	175.935	18,379,732.00
17.10.2025 21:30	176.39	175.94	175.97	176.32	22,108,463.00
17.10.2025 22:00	177.44	176.335	176.335	176.87	27,829,364.00
17.10.2025 22:30	176.84	176.435	176.84	176.58	28,305,263.00
20.10.2025 16:30	179.57	172.56	172.56	178.885	1,631,195.00
20.10.2025 17:00	179.6234	178.94	179.035	179.6234	5,805,044.00
20.10.2025 17:30	179.9	179.09	179.38	179.72	6,773,581.00
20.10.2025 18:00	179.63	179.18	179.355	179.34	10,693,303.00
20.10.2025 18:30	180.19	179.23	179.23	179.8	7,384,497.00
20.10.2025 19:00	180.88	179.89	179.9	180.71	15,920,143.00
20.10.2025 19:30	180.86	180.26	180.705	180.39	20,143,759.00
20.10.2025 20:00	181.07	180.4	180.4	180.71	27,627,084.00
20.10.2025 20:30	180.73	180.22	180.63	180.475	19,512,199.00
20.10.2025 21:00	180.925	180.38	180.38	180.78	30,351,887.00
20.10.2025 21:30	181.03	180.335	180.86	180.335	27,393,786.00
20.10.2025 22:00	180.7097	180.105	180.36	180.62	32,180,558.00
20.10.2025 22:30	180.785	179.8	180.72	179.8	31,223,605.00
21.10.2025 16:30	180.4299	178.98	179.86	179.866	1,173,599.00
21.10.2025 17:00	180.03	179.27	179.835	179.6	4,824,944.00
21.10.2025 17:30	180.66	179.48	179.515	180.585	6,341,582.00
21.10.2025 18:00	180.97	180.135	180.64	180.2	11,912,183.00
21.10.2025 18:30	181.18	180.21	180.26	181.15	15,065,534.00
21.10.2025 19:00	181.28	180.86	181.11	180.93	18,947,324.00
21.10.2025 19:30	180.78	179.8	180.545	179.92	17,547,180.00
21.10.2025 20:00	180.4	179.56	179.97	180.4	32,986,802.00
21.10.2025 20:30	181.5	180.295	180.48	181.49	25,934,461.00
21.10.2025 21:00	181.84	181.07	181.57	181.17	29,883,955.00
21.10.2025 21:30	181.37	181	181.15	181.03	24,380,148.00
21.10.2025 22:00	181.09	180.74	180.98	181.09	33,261,239.00
21.10.2025 22:30	181.6	180.705	180.99	180.94	26,926,192.00
22.10.2025 16:30	169.635	163.82	163.82	169.635	14,067,947.00
22.10.2025 17:00	172.5734	168.72	169.47	171.805	28,979,065.00
22.10.2025 17:30	172.865	169.82	172.2014	172.78	44,502,612.00
22.10.2025 18:00	172.66	170.8	172.66	172.1	56,019,051.00
22.10.2025 18:30	172.3499	170.68	172.11	170.825	57,569,886.00
22.10.2025 19:00	171.025	168.98	171.025	168.98	70,583,298.00
22.10.2025 19:30	169.56	168.4	169.1	169.01	93,376,057.00
22.10.2025 20:00	169.23	167.85	169.015	168.32	79,252,396.00
22.10.2025 20:30	168.28	166.1	168.28	166.4	55,358,046.00
22.10.2025 21:00	167.14	166.16	166.5175	167.03	82,223,585.00
22.10.2025 21:30	168.5	166.876	166.985	168.5	79,592,245.00
22.10.2025 22:00	170.13	168.4	168.475	169.8	55,424,525.00
22.10.2025 22:30	171.43	169.94	169.94	170.78	75,808,432.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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