Texas Instruments Inc (TXN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
6 180 786 |
-1,67%
|
277,93
|
276,67
|
286,54
|
279,89
|
| 21/10/2026 |
4 845 453 |
2,51%
|
279,50
|
277,37
|
289,305
|
284,65
|
| 20/10/2026 |
2 784 592 |
0,58%
|
274,00
|
272,01
|
282,45
|
277,78
|
| 19/10/2026 |
3 811 024 |
-0,12%
|
283,00
|
272,12
|
283,88
|
276,15
|
| 16/10/2026 |
3 768 773 |
-0,86%
|
279,0845
|
274,16
|
284,47
|
276,48
|
| 15/10/2026 |
3 000 175 |
-0,52%
|
276,689
|
273,6854
|
282,47
|
279,12
|
| 14/10/2026 |
2 948 000 |
-2,47%
|
284,10
|
278,90
|
286,75
|
280,65
|
| 13/10/2026 |
2 693 476 |
2,20%
|
278,55
|
277,38
|
288,90
|
287,85
|
| 12/10/2026 |
2 278 337 |
-0,94%
|
281,85
|
277,055
|
284,72
|
281,74
|
| 09/10/2026 |
2 066 155 |
-1,50%
|
292,49
|
281,66
|
292,49
|
283,74
|
| 08/10/2026 |
3 223 427 |
-0,43%
|
286,32
|
283,265
|
290,49
|
288,20
|
| 07/10/2026 |
2 463 491 |
-2,78%
|
292,01
|
281,54
|
292,50
|
288,98
|
| 06/10/2026 |
1 688 616 |
0,79%
|
294,52
|
294,275
|
298,75
|
297,23
|
| 05/10/2026 |
1 882 156 |
0,37%
|
289,95
|
288,75
|
295,33
|
294,90
|
| 02/10/2026 |
2 782 966 |
4,44%
|
289,99
|
288,2035
|
297,0644
|
293,80
|
| 01/10/2026 |
1 828 347 |
0,44%
|
281,84
|
278,093
|
283,67
|
281,31
|
| 30/09/2026 |
1 792 395 |
-0,57%
|
281,00
|
279,2201
|
284,15
|
280,09
|
| 29/09/2026 |
3 218 603 |
1,21%
|
281,005
|
280,01
|
284,39
|
281,69
|
| 28/09/2026 |
2 196 408 |
0,09%
|
278,07
|
273,90
|
279,33
|
278,31
|
| 25/09/2026 |
1 938 247 |
2,69%
|
272,19
|
269,53
|
278,6889
|
278,07
|
| 24/09/2026 |
1 683 147 |
-0,72%
|
269,80
|
266,79
|
272,21
|
270,65
|
| 23/09/2026 |
2 408 169 |
0,63%
|
270,00
|
266,60
|
273,11
|
272,62
|
| 22/09/2026 |
3 835 460 |
0,42%
|
267,41
|
266,88
|
272,00
|
271,41
|
| 21/09/2026 |
2 934 929 |
1,56%
|
269,57
|
262,22
|
271,775
|
270,87
|
| 18/09/2026 |
3 970 943 |
3,32%
|
258,92
|
258,05
|
268,20
|
266,64
|
| 17/09/2026 |
2 852 010 |
-0,96%
|
266,72
|
257,095
|
266,82
|
258,14
|
| 16/09/2026 |
1 739 483 |
-1,10%
|
265,71
|
258,14
|
267,97
|
260,67
|
| 15/09/2026 |
2 576 963 |
0,26%
|
264,799
|
262,26
|
267,70
|
263,43
|
| 14/09/2026 |
2 931 612 |
-1,85%
|
256,00
|
256,00
|
266,10
|
263,42
|
| 11/09/2026 |
2 597 910 |
3,82%
|
262,79
|
261,615
|
273,325
|
268,70
|
| 10/09/2026 |
3 258 492 |
-1,06%
|
256,17
|
255,00
|
261,72
|
258,82
|
| 09/09/2026 |
2 266 790 |
1,03%
|
257,19
|
256,47
|
262,74
|
261,59
|
| 08/09/2026 |
2 211 181 |
0,05%
|
262,07
|
256,455
|
262,07
|
258,92
|
| 04/09/2026 |
1 861 461 |
1,80%
|
257,56
|
255,605
|
261,02
|
258,44
|
| 03/09/2026 |
2 127 078 |
-0,41%
|
253,10
|
248,13
|
254,57
|
253,83
|
| 02/09/2026 |
1 714 611 |
0,55%
|
251,51
|
251,045
|
258,035
|
254,80
|
| 01/09/2026 |
3 611 249 |
-2,91%
|
256,50
|
250,425
|
257,62
|
253,34
|
| 31/08/2026 |
2 094 094 |
0,87%
|
260,04
|
259,9601
|
262,38
|
260,91
|
| 28/08/2026 |
2 703 163 |
-2,98%
|
265,3741
|
255,97
|
267,43
|
258,64
|
| 27/08/2026 |
3 171 386 |
1,68%
|
263,97
|
261,225
|
267,43
|
266,54
|
| 26/08/2026 |
1 557 030 |
0,70%
|
258,93
|
258,04
|
263,195
|
261,77
|
| 25/08/2026 |
2 617 525 |
0,32%
|
263,80
|
256,965
|
264,09
|
260,05
|
| 24/08/2026 |
2 874 039 |
-2,01%
|
261,47
|
255,22
|
263,3314
|
258,94
|
| 21/08/2026 |
3 573 268 |
-0,47%
|
267,082
|
261,63
|
269,79
|
264,36
|
| 20/08/2026 |
2 610 519 |
-0,72%
|
267,44
|
264,76
|
270,50
|
265,60
|
| 19/08/2026 |
3 046 630 |
-1,73%
|
274,7207
|
266,44
|
277,37
|
267,45
|
| 18/08/2026 |
5 375 723 |
-3,41%
|
272,93
|
268,96
|
273,27
|
272,24
|
| 17/08/2026 |
3 730 455 |
1,05%
|
279,58
|
279,00
|
286,21
|
282,91
|
| 14/08/2026 |
2 795 569 |
2,24%
|
274,45
|
272,51
|
280,275
|
279,58
|
| 13/08/2026 |
3 117 344 |
-1,01%
|
277,17
|
272,78
|
279,97
|
273,43
|
| 12/08/2026 |
2 879 239 |
-1,64%
|
287,60
|
276,355
|
289,62
|
276,59
|
| 11/08/2026 |
2 279 798 |
0,16%
|
283,70
|
278,62
|
285,89
|
281,24
|
| 10/08/2026 |
1 738 533 |
-1,98%
|
286,08
|
280,41
|
288,83
|
280,44
|
| 07/08/2026 |
2 073 582 |
2,75%
|
284,06
|
281,17
|
286,17
|
286,08
|
| 06/08/2026 |
2 042 921 |
0,37%
|
275,2061
|
272,65
|
283,275
|
278,40
|
| 05/08/2026 |
2 515 448 |
-1,82%
|
283,19
|
276,77
|
284,125
|
277,72
|
| 04/08/2026 |
3 575 721 |
5,41%
|
276,69
|
275,12
|
285,53
|
283,63
|
| 03/08/2026 |
4 570 596 |
-2,26%
|
276,40
|
264,82
|
276,40
|
269,04
|
| 31/07/2026 |
2 157 883 |
-0,50%
|
277,86
|
273,8436
|
278,55
|
275,74
|
| 30/07/2026 |
3 821 484 |
2,74%
|
280,8375
|
271,30
|
283,58
|
277,34
|
| 29/07/2026 |
4 660 644 |
-2,14%
|
280,98
|
268,865
|
281,6199
|
271,30
|
| 28/07/2026 |
5 439 266 |
-0,66%
|
275,00
|
273,45
|
282,81
|
277,07
|
| 27/07/2026 |
3 948 239 |
-0,14%
|
282,50
|
273,67
|
284,255
|
279,41
|
| 24/07/2026 |
4 046 130 |
-1,93%
|
282,94
|
276,40
|
283,78
|
279,58
|
| 23/07/2026 |
5 588 538 |
-3,04%
|
279,8281
|
274,10
|
288,33
|
284,99
|
| 22/07/2026 |
4 464 827 |
1,10%
|
285,36
|
284,71
|
296,25
|
294,19
|
| 21/07/2026 |
3 068 136 |
2,53%
|
293,62
|
290,135
|
297,585
|
291,30
|
| 20/07/2026 |
2 468 090 |
0,04%
|
290,99
|
283,49
|
292,69
|
284,07
|
| 17/07/2026 |
3 979 730 |
-2,42%
|
284,09
|
279,235
|
289,25
|
284,02
|
| 16/07/2026 |
3 075 847 |
-3,26%
|
296,5233
|
288,51
|
296,79
|
291,22
|
| 15/07/2026 |
3 215 797 |
-1,18%
|
308,00
|
295,51
|
312,01
|
301,19
|
| 14/07/2026 |
2 349 061 |
2,89%
|
313,95
|
301,885
|
314,76
|
305,55
|
| 13/07/2026 |
3 363 662 |
-4,08%
|
304,00
|
296,83
|
308,52
|
298,57
|
| 10/07/2026 |
2 253 282 |
1,45%
|
301,01
|
301,01
|
313,00
|
311,46
|
| 09/07/2026 |
2 723 447 |
2,35%
|
312,20
|
305,50
|
315,3399
|
308,53
|
| 08/07/2026 |
3 717 235 |
2,71%
|
293,30
|
288,00
|
307,43
|
301,32
|
| 07/07/2026 |
4 051 299 |
-3,34%
|
294,50
|
285,39
|
303,50
|
293,30
|
| 06/07/2026 |
3 395 244 |
3,60%
|
298,64
|
296,5901
|
306,02
|
303,50
|
| 02/07/2026 |
4 646 228 |
-1,81%
|
300,18
|
288,63
|
305,27
|
293,08
|
| 01/07/2026 |
3 886 063 |
0,09%
|
291,32
|
291,32
|
303,30
|
298,41
|
| 30/06/2026 |
4 835 879 |
4,41%
|
284,49
|
283,52
|
300,23
|
298,07
|
| 29/06/2026 |
6 803 024 |
0,14%
|
285,01
|
275,78
|
290,26
|
285,48
|
| 26/06/2026 |
7 503 620 |
-8,53%
|
303,79
|
279,55
|
305,00
|
285,425
|
| 25/06/2026 |
3 869 594 |
2,84%
|
313,00
|
305,00
|
316,585
|
311,81
|
| 24/06/2026 |
3 278 284 |
-0,42%
|
305,00
|
300,07
|
307,82
|
303,11
|
| 23/06/2026 |
4 635 077 |
-8,38%
|
314,77
|
301,08
|
316,39
|
304,36
|
| 18/06/2026 |
5 062 051 |
6,95%
|
313,55
|
311,56
|
332,28
|
332,28
|
| 17/06/2026 |
3 009 689 |
-1,28%
|
309,04
|
299,80
|
311,73
|
301,88
|
| 16/06/2026 |
3 130 536 |
-2,34%
|
313,00
|
305,71
|
319,215
|
305,71
|
| 15/06/2026 |
2 853 922 |
4,05%
|
311,38
|
307,94
|
315,86
|
313,34
|
| 12/06/2026 |
3 136 001 |
1,51%
|
297,99
|
295,32
|
303,03
|
301,12
|
| 11/06/2026 |
3 683 765 |
5,34%
|
287,01
|
285,00
|
298,68
|
297,10
|
| 10/06/2026 |
3 518 669 |
-2,21%
|
287,35
|
281,84
|
292,58
|
282,01
|
| 09/06/2026 |
4 465 528 |
-0,90%
|
295,00
|
273,88
|
298,03
|
288,63
|
| 08/06/2026 |
3 233 629 |
2,07%
|
292,00
|
287,53
|
295,58
|
290,90
|
| 05/06/2026 |
5 071 805 |
-6,61%
|
296,01
|
284,20
|
298,81
|
285,06
|
| 04/06/2026 |
3 584 651 |
-1,03%
|
304,54
|
303,00
|
310,59
|
305,37
|
| 03/06/2026 |
3 199 934 |
0,15%
|
310,60
|
301,77
|
312,76
|
308,59
|
| 02/06/2026 |
4 811 273 |
5,12%
|
299,50
|
298,70
|
308,40
|
308,12
|
| 01/06/2026 |
5 696 153 |
-4,08%
|
302,50
|
289,97
|
302,9722
|
293,20
|
