|
Marché Fermé -
Nasdaq
22:00:00 08/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 288,20 USD | -0,27% |
|
+2,45% | +66,12% |
Place de cotation
Nasdaq
TXN 288,20 $
-0,27%
1,71 Md
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| TXN | 288,20USD | -0,27% | 1,71 Md $ | ||
CBOE
| TXN | 288,24USD | -0,27% | 62,87 M $ | |
|
London S.E.
| 0R2H | 285,49USD | -3,02% | 108 k $ | |
|
Deutsche Boerse AG
| TII | 259,45EUR | +1,35% | 62,27 k € | |
|
Tradegate
| TII | 262,15EUR | +1,98% | 42,21 k € | |
|
Mexican S.E.
| TXN * | 5 139,90MXN | -4,12% | 642 k $ | |
|
CBOE
| 0R2H | 257,40EUR | +0,18% | 20,59 k € | |
|
Borsa Italiana
| 1TXN | 262,05EUR | +5,33% | 2,62 k € | |
|
CBOE
| 258,00EUR | -0,69% | 1,81 k € | ||
|
Boerse Muenchen
| TII | 261,95EUR | +2,10% | 1,57 k € | |
|
Wiener Boerse
| TXN | 258,25EUR | +0,94% | 516,5 € | |
|
Xetra
| TII | 259,40EUR | +0,50% | 518,8 € | |
|
Swiss Exchange
| TXN | 240,25CHF | -1,84% | 0 CHF | |
|
Börse Stuttgart
| TII | 259,55EUR | +1,03% | 0 € | |
|
Santiago S.E.
| TXN | 278,31USD | 0,00% | 0 $ | |
|
Santiago S.E.
| TXNCL | 288 190,00CLP | 0,00% | 0 $ | |
|
Swiss Exchange
| TXN | 288,20USD | -2,17% | 0 $ | |
| TEXA34 | 97,98BRL | +0,80% | 3,53 k R$ | ||
| TXN | 92 925,00ARS | -0,54% | 81,87 M $ | ||
|
Buenos Aires S.E.
| TXND | 60,50USD | +0,50% | 9,5 k $ | |
| TXN | 29,81CAD | -0,63% | 454 k $ | ||
|
Deutsche Boerse AG
| TII0 | 18,50EUR | +2,21% | 0 € |
Cotations 5 jours: Texas Instruments Incorporated
Cours en différé Nasdaq
| 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 293.80 $US | 294.90 $US | 297.23 $US | 288.98 $US | 288.20 $US |
| Volume | 5 052 143 | 3 780 005 | 3 285 873 | 4 568 336 | 5 946 570 |
| Variation | +4,44% | +0,37% | +0,79% | -2,78% | -0,27% |
| Ouverture | 290.00 $US | 291.47 $US | 295.45 $US | 290.50 $US | 285.46 $US |
| Plus haut | 297.06 $US | 295.33 $US | 298.75 $US | 291.64 $US | 290.52 $US |
| Plus bas | 288.20 $US | 288.75 $US | 294.23 $US | 284.81 $US | 283.27 $US |
Performances
| 1 jour | -0,27% | ||
| 1 semaine | +2,45% | ||
| Mois en cours | +2,90% | ||
| 1 mois | +11,31% | ||
| 3 mois | -4,35% | ||
| 6 mois | +37,96% | ||
| Année en cours | +66,12% | ||
| 1 an | +58,70% | ||
| 3 ans | +83,57% | ||
| 5 ans | +47,61% | ||
| 10 ans | +306,66% |
Volumes
marchésVolume du jour
5 946 570
Volume du jour estimé
5 946 570
Volume moy. 20 séances
5 930 926
Ratio Volume du jour
1
Volume moy. 20 séances USD
1 709 292 873,2
Volume record 1
93 651 184
Volume record 2
91 603 200
Volume record 3
91 012 800
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
263 197 983 105
Chiffre d'affaires (USD)
17 682 000 000
Nombre d'employés
33 000
CA / Employé (USD)
535 818
Flottant
52,3%
Capitalisation flottante (USD)
262 450 212 180
Capital Moyen Quotidien Echangé
0,65%
Indicateurs
Moyenne mobile 5 jours
292,62
Moyenne mobile 20 jours
274,99
Moyenne mobile 50 jours
271,44
Moyenne mobile 100 jours
285,45
Ecart cours / (MMA5)
+1,53%
Ecart cours / (MMA20)
-4,58%
Ecart cours / (MMA50)
-5,82%
Ecart cours / (MMA100)
-0,95%
STIM
RSI 9 jours
63,41
RSI 14 jours
61,67
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,27% | +2,45% | +58,70% | +83,57% | 263 Md | |
| -2,94% | -0,16% | +21,88% | +403,65% | 5 565 Md | |
| -1,35% | +1,59% | +80,21% | +379,32% | 2 068 Md | |
| -4,35% | +4,80% | +4,24% | +326,07% | 1 719 Md | |
| -4,79% | -5,61% | +427,04% | +1 380,62% | 1 170 Md | |
| -3,90% | +0,80% | +163,49% | +478,78% | 1 013 Md | |
| -2,44% | -8,29% | +325,03% | +1 296,18% | 911 Md | |
| -5,34% | -10,77% | +186,08% | +195,88% | 563 Md | |
| -7,79% | -7,79% | - | - | 511 Md | |
| -6,48% | -5,83% | +65,07% | +409,04% | 294 Md | |
| Moyenne | -1,73% | -2,30% | +147,97% | +550,35% | 1 408 Md | |
| Moyenne pondérée par Capi. | -1,13% | -0,36% | +102,87% | +525,21% |
Historique de Cours: Texas Instruments Incorporated
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
eb61efdd28b.iiZafAuANwfrevGpbnCu-jUBsp4OJlOw60xdKtSUaR8.zXQ4F3zPbWnbGbbeLzmZvmRk381RcWLIqikFR5XABijjFD9LT-xCY6EUhg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 288,20 | 1 348 306 | 3 951 852 |
| 22:00:00 | 288,29 | 900 | 2 603 546 |
| 22:00:00 | 288,22 | 100 | 2 602 646 |
| 22:00:00 | 288,22 | 100 | 2 602 546 |
| 21:59:59 | 288,22 | 100 | 2 602 446 |
| 21:59:59 | 288,24 | 190 | 2 602 346 |
| 21:59:59 | 288,25 | 320 | 2 602 156 |
| 21:59:59 | 288,25 | 320 | 2 601 836 |
| 21:59:59 | 288,20 | 200 | 2 601 516 |
| 21:59:59 | 288,21 | 100 | 2 601 316 |
Extrêmes de Cours
| 1 semaine | 283,26 |  | 298,75 |
| 1 mois | 255,82 | | 298,75 |
| Année en cours | 174,91 | | 334,03 |
| 1 an | 152,73 | | 334,03 |
| 3 ans | 139,48 | | 334,03 |
| 5 ans | 139,48 | | 334,03 |
| 10 ans | 66,8 | | 334,03 |
Variations Mensuelles
Variations Annuelles
| 2026 | +66,12% | ||
| 2025 | -7,48% | ||
| 2024 | +10,00% | ||
| 2023 | +3,17% | ||
| 2022 | -12,34% | ||
| 2021 | +14,83% | ||
| 2020 | +27,94% | ||
| 2019 | +35,76% | ||
| 2018 | -9,52% | ||
| 2017 | +43,13% | ||
| 2016 | +33,13% | ||
| 2015 | +2,52% | ||
| 2014 | +21,76% | ||
| 2013 | +42,15% | ||
| 2012 | +6,11% | ||
| 2011 | -10,43% | ||
| 2010 | +24,71% | ||
| 2009 | +67,91% | ||
| 2008 | -53,53% | ||
| 2007 | +15,97% | ||
| 2006 | -10,20% | ||
| 2005 | +30,26% | ||
| 2004 | -16,20% | ||
| 2003 | +95,74% | ||
| 2002 | -46,39% | ||
| 2001 | -40,90% | ||
| 2000 | -1,94% | ||
| 1999 | +125,69% | ||
| 1998 | +90,28% | ||
| 1997 | +41,18% | ||
| 1996 | +23,79% | ||
| 1995 | +37,56% | ||
| 1994 | +17,91% | ||
| 1993 | +36,19% | ||
| 1992 | +51,63% | ||
| 1991 | -19,08% | ||
| 1990 | +5,92% | ||
| 1989 | -12,50% | ||
| 1988 | -26,46% | ||
| 1987 | +41,59% | ||
| 1986 | +11,97% | ||
| 1985 | -11,72% | ||
| 1984 | -13,80% | ||
| 1983 | +2,97% | ||
| 1982 | +67,24% | ||
| 1981 | -33,33% | ||
| 1980 | +37,22% | ||
| 1979 | +10,00% | ||
| 1978 | +8,84% | ||
| 1977 | -28,38% | ||
| 1976 | +8,31% | ||
| 1975 | +39,85% | ||
| 1974 | -36,90% | ||
| 1973 | +18,08% | ||
| 1972 | +45,06% | ||
| 1971 | +55,75% | ||
| 1970 | -35,47% | ||
| 1969 | +20,53% | ||
| 1968 | -0,60% |
- Bourse
- Actions
- Action TXN
- Cotations Texas Instruments Incorporated
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
