Texas Instruments (TXN) | Historique des prix et rendements | 1972 - 2025
Graphique historique des prix Texas Instruments
Données historiques des prix Texas Instruments
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 12 sept. 2025 | $182,60 | -0,95% | $184,11 | $184,34 | $182,34 | 6,3M |
| 11 sept. 2025 | $184,35 | +0,18% | $184,51 | $184,81 | $182,26 | 6,6M |
| 10 sept. 2025 | $184,01 | -0,55% | $185,04 | $185,49 | $182,94 | 6,0M |
| 9 sept. 2025 | $185,03 | -0,43% | $184,40 | $185,66 | $183,66 | 6,1M |
| 8 sept. 2025 | $185,82 | -1,12% | $188,15 | $188,37 | $183,07 | 9,7M |
| 5 sept. 2025 | $187,93 | +0,34% | $187,08 | $189,28 | $185,29 | 9,5M |
| 4 sept. 2025 | $187,29 | -4,32% | $183,76 | $188,68 | $181,69 | 11,3M |
| 3 sept. 2025 | $195,74 | -2,04% | $199,22 | $200,08 | $191,38 | 7,0M |
| 2 sept. 2025 | $199,81 | -1,32% | $199,38 | $200,17 | $196,76 | 6,2M |
| 29 août 2025 | $202,48 | -0,79% | $203,51 | $204,05 | $201,56 | 5,4M |
| 28 août 2025 | $204,09 | -0,67% | $205,83 | $207,13 | $203,61 | 6,2M |
| 27 août 2025 | $205,47 | -0,25% | $204,96 | $205,70 | $203,25 | 4,2M |
| 26 août 2025 | $205,98 | 0,00% | $205,78 | $207,41 | $205,24 | 4,5M |
| 25 août 2025 | $205,97 | -0,04% | $206,00 | $207,00 | $204,54 | 3,4M |
| 22 août 2025 | $206,06 | +2,67% | $202,08 | $209,09 | $201,89 | 6,2M |
| 21 août 2025 | $200,71 | -0,03% | $199,58 | $202,18 | $199,45 | 5,3M |
| 20 août 2025 | $200,77 | +2,47% | $197,50 | $201,23 | $193,45 | 8,1M |
| 19 août 2025 | $195,94 | +0,83% | $194,67 | $197,65 | $193,79 | 5,5M |
| 18 août 2025 | $194,33 | -0,12% | $194,57 | $195,52 | $193,50 | 2,8M |
| 15 août 2025 | $194,57 | +0,44% | $193,60 | $195,37 | $192,49 | 5,9M |
| 14 août 2025 | $193,71 | +0,22% | $191,18 | $194,24 | $190,03 | 3,9M |
| 13 août 2025 | $193,29 | +0,17% | $193,58 | $194,12 | $190,96 | 5,0M |
| 12 août 2025 | $192,97 | +5,04% | $185,28 | $193,84 | $185,22 | 10,0M |
| 11 août 2025 | $183,71 | -1,87% | $187,44 | $188,87 | $183,40 | 6,5M |
| 8 août 2025 | $187,22 | +0,70% | $185,69 | $187,64 | $184,66 | 5,9M |
| 7 août 2025 | $185,91 | 0,00% | $190,76 | $191,49 | $184,73 | 6,6M |
| 6 août 2025 | $185,91 | +0,28% | $184,69 | $186,90 | $184,00 | 7,1M |
| 5 août 2025 | $185,40 | +1,46% | $184,95 | $186,49 | $183,59 | 5,8M |
| 4 août 2025 | $182,73 | +1,03% | $181,72 | $183,45 | $180,63 | 4,7M |
| 1 août 2025 | $180,86 | -0,11% | $179,63 | $181,59 | $177,92 | 6,6M |
| 31 juil. 2025 | $181,06 | -4,46% | $186,14 | $186,91 | $179,81 | 10,1M |
| 30 juil. 2025 | $189,52 | -0,97% | $192,15 | $192,58 | $188,30 | 7,0M |
| 29 juil. 2025 | $191,38 | +1,13% | $189,71 | $192,89 | $188,90 | 7,1M |
| 28 juil. 2025 | $189,25 | +2,30% | $187,88 | $190,54 | $187,75 | 8,6M |
| 25 juil. 2025 | $184,99 | -0,38% | $185,70 | $185,88 | $183,20 | 7,0M |
| 24 juil. 2025 | $185,69 | -0,30% | $186,42 | $187,89 | $185,03 | 9,0M |
| 23 juil. 2025 | $186,25 | -13,34% | $194,90 | $195,00 | $185,29 | 30,8M |
| 22 juil. 2025 | $214,92 | +0,16% | $214,04 | $216,00 | $212,16 | 11,7M |
| 21 juil. 2025 | $214,57 | -0,95% | $217,44 | $219,00 | $214,21 | 8,3M |
| 18 juil. 2025 | $216,62 | +0,01% | $218,49 | $218,65 | $215,91 | 4,6M |
| 17 juil. 2025 | $216,59 | -0,02% | $216,14 | $217,00 | $215,49 | 4,9M |
| 16 juil. 2025 | $216,64 | -0,79% | $218,40 | $218,61 | $211,71 | 6,4M |
| 15 juil. 2025 | $218,36 | -0,77% | $220,77 | $221,40 | $217,97 | 4,4M |
| 14 juil. 2025 | $220,05 | -0,54% | $219,41 | $220,26 | $217,30 | 4,7M |
| 11 juil. 2025 | $221,25 | +0,72% | $219,75 | $221,69 | $218,22 | 5,4M |
| 10 juil. 2025 | $219,66 | +1,51% | $219,28 | $220,78 | $217,56 | 4,0M |
| 9 juil. 2025 | $216,39 | -0,11% | $216,94 | $218,90 | $215,20 | 5,2M |
| 8 juil. 2025 | $216,63 | +1,51% | $215,00 | $219,37 | $214,02 | 6,8M |
| 7 juil. 2025 | $213,41 | -1,21% | $215,02 | $215,63 | $212,20 | 5,2M |
| 3 juil. 2025 | $216,02 | +0,20% | $215,25 | $216,94 | $214,72 | 2,6M |
| 2 juil. 2025 | $215,59 | +2,44% | $210,44 | $216,18 | $209,48 | 5,5M |
| 1 juil. 2025 | $210,45 | +1,36% | $207,00 | $211,68 | $206,49 | 5,9M |
| 30 juin 2025 | $207,62 | +0,26% | $207,09 | $208,38 | $206,44 | 5,3M |
| 27 juin 2025 | $207,08 | +0,37% | $205,50 | $207,69 | $205,29 | 8,6M |
| 26 juin 2025 | $206,31 | +0,45% | $206,31 | $207,32 | $205,77 | 4,6M |
| 25 juin 2025 | $205,38 | -0,21% | $206,03 | $206,42 | $203,31 | 4,7M |
| 24 juin 2025 | $205,81 | +2,19% | $203,23 | $206,20 | $203,00 | 7,6M |
| 23 juin 2025 | $201,39 | +1,61% | $199,00 | $201,83 | $198,36 | 4,6M |
| 20 juin 2025 | $198,20 | -0,08% | $200,41 | $200,93 | $196,58 | 12,9M |
| 18 juin 2025 | $198,35 | +0,33% | $198,60 | $200,57 | $197,29 | 3,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 sept. 2025 | $182,60 | -2,84% | $188,15 | $188,37 | $182,26 | 34,2M |
| 1 sept. 2025 | $187,93 | -7,19% | $199,38 | $200,17 | $181,69 | 34,1M |
| 25 août 2025 | $202,48 | -1,74% | $206,00 | $207,41 | $201,56 | 23,7M |
| 18 août 2025 | $206,06 | +5,91% | $194,57 | $209,09 | $193,45 | 27,8M |
| 11 août 2025 | $194,57 | +3,93% | $187,44 | $195,37 | $183,40 | 31,2M |
| 4 août 2025 | $187,22 | +3,52% | $181,72 | $191,49 | $180,63 | 30,0M |
| 28 juil. 2025 | $180,86 | -2,23% | $187,88 | $192,89 | $177,92 | 39,5M |
| 21 juil. 2025 | $184,99 | -14,60% | $217,44 | $219,00 | $183,20 | 66,8M |
| 14 juil. 2025 | $216,62 | -2,09% | $219,41 | $221,40 | $211,71 | 25,0M |
| 7 juil. 2025 | $221,25 | +2,42% | $215,02 | $221,69 | $212,20 | 26,7M |
| 30 juin 2025 | $216,02 | +4,32% | $207,09 | $216,94 | $206,44 | 19,3M |
| 23 juin 2025 | $207,08 | +4,48% | $199,00 | $207,69 | $198,36 | 30,1M |
| 16 juin 2025 | $198,20 | +1,64% | $197,28 | $200,93 | $196,58 | 27,2M |
| 9 juin 2025 | $195,00 | +1,34% | $193,74 | $203,35 | $193,47 | 26,6M |
| 2 juin 2025 | $192,42 | +5,23% | $181,85 | $194,84 | $181,61 | 28,4M |
| 26 mai 2025 | $182,85 | +3,72% | $179,10 | $186,48 | $177,84 | 33,3M |
| 19 mai 2025 | $176,30 | -6,47% | $185,00 | $189,90 | $173,75 | 35,6M |
| 12 mai 2025 | $188,50 | +9,42% | $185,65 | $189,76 | $185,05 | 42,7M |
| 5 mai 2025 | $172,27 | +4,72% | $162,43 | $172,60 | $159,11 | 28,8M |
| 28 avr. 2025 | $164,51 | +1,01% | $163,35 | $166,35 | $154,90 | 31,7M |
| 21 avr. 2025 | $162,86 | +9,71% | $145,46 | $165,00 | $142,64 | 58,9M |
| 14 avr. 2025 | $148,44 | +0,57% | $151,04 | $153,59 | $142,56 | 33,9M |
| 7 avr. 2025 | $147,60 | -2,50% | $150,91 | $172,82 | $139,95 | 91,0M |
| 31 mars 2025 | $151,39 | -14,14% | $175,42 | $180,20 | $150,96 | 46,4M |
| 24 mars 2025 | $176,33 | -1,49% | $182,95 | $187,48 | $175,58 | 26,4M |
| 17 mars 2025 | $179,00 | +1,46% | $176,10 | $183,66 | $175,97 | 31,5M |
| 10 mars 2025 | $176,42 | -7,40% | $187,62 | $189,47 | $172,09 | 32,8M |
| 3 mars 2025 | $190,52 | -2,79% | $199,01 | $200,25 | $185,72 | 33,6M |
| 24 févr. 2025 | $195,99 | -2,98% | $202,14 | $205,41 | $191,15 | 37,5M |
| 17 févr. 2025 | $202,00 | +10,36% | $182,66 | $205,75 | $182,66 | 29,6M |
| 10 févr. 2025 | $183,03 | +1,68% | $181,35 | $184,72 | $176,76 | 20,9M |
| 3 févr. 2025 | $180,00 | -2,50% | $183,03 | $183,64 | $177,69 | 28,5M |
| 27 janv. 2025 | $184,61 | -0,49% | $185,75 | $190,09 | $179,61 | 36,8M |
| 20 janv. 2025 | $185,52 | -3,59% | $191,67 | $200,64 | $185,03 | 46,4M |
| 13 janv. 2025 | $192,42 | +1,19% | $189,83 | $198,95 | $187,14 | 28,2M |
| 6 janv. 2025 | $190,15 | -0,19% | $190,25 | $195,01 | $188,07 | 21,2M |
| 30 déc. 2024 | $190,51 | -0,35% | $189,69 | $191,14 | $184,97 | 16,2M |
| 23 déc. 2024 | $191,18 | +2,31% | $186,03 | $192,72 | $186,03 | 11,5M |
| 16 déc. 2024 | $186,87 | -2,46% | $191,86 | $192,36 | $183,35 | 36,9M |
| 9 déc. 2024 | $191,59 | -0,78% | $192,03 | $197,81 | $188,30 | 24,8M |
| 2 déc. 2024 | $193,10 | -3,94% | $199,78 | $202,41 | $192,21 | 29,5M |
| 25 nov. 2024 | $201,03 | +1,53% | $201,43 | $206,91 | $197,65 | 22,4M |
| 18 nov. 2024 | $198,00 | -1,55% | $202,20 | $207,67 | $195,90 | 37,9M |
| 11 nov. 2024 | $201,12 | -8,70% | $218,01 | $219,73 | $200,28 | 29,8M |
| 4 nov. 2024 | $220,29 | +7,50% | $203,49 | $220,39 | $199,72 | 28,5M |
| 28 oct. 2024 | $204,92 | -0,97% | $206,37 | $211,59 | $201,40 | 25,6M |
| 21 oct. 2024 | $206,93 | +4,26% | $196,74 | $211,39 | $192,85 | 37,8M |
| 14 oct. 2024 | $198,47 | -3,24% | $206,14 | $208,96 | $196,74 | 22,1M |
| 7 oct. 2024 | $205,11 | +1,18% | $200,59 | $205,79 | $199,24 | 18,7M |
| 30 sept. 2024 | $202,71 | -3,07% | $206,10 | $208,70 | $199,70 | 26,1M |
| 23 sept. 2024 | $209,14 | +2,87% | $203,89 | $211,72 | $202,84 | 20,1M |
| 16 sept. 2024 | $203,30 | +1,69% | $198,72 | $210,56 | $195,99 | 31,1M |
| 9 sept. 2024 | $199,93 | +1,26% | $202,09 | $202,82 | $194,67 | 27,4M |
| 2 sept. 2024 | $197,45 | -7,88% | $211,95 | $211,95 | $196,73 | 24,4M |
| 26 août 2024 | $214,34 | +2,13% | $209,00 | $214,66 | $205,97 | 25,7M |
| 19 août 2024 | $209,88 | +4,66% | $200,54 | $210,88 | $198,00 | 32,0M |
| 12 août 2024 | $200,53 | +4,33% | $192,45 | $203,16 | $190,78 | 22,6M |
| 5 août 2024 | $192,21 | +2,53% | $184,61 | $194,01 | $180,07 | 29,1M |
| 29 juil. 2024 | $187,46 | -7,19% | $203,27 | $204,49 | $186,07 | 32,9M |
| 22 juil. 2024 | $201,99 | +1,45% | $203,10 | $206,55 | $194,12 | 38,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $182,60 | -9,82% | $199,38 | $200,17 | $181,69 | 68,3M |
| 1 août 2025 | $202,48 | +11,83% | $179,63 | $209,09 | $177,92 | 119,4M |
| 1 juil. 2025 | $181,06 | -12,79% | $207,00 | $221,69 | $179,81 | 165,3M |
| 1 juin 2025 | $207,62 | +13,55% | $181,85 | $208,38 | $181,61 | 117,5M |
| 1 mai 2025 | $182,85 | +14,25% | $160,84 | $189,90 | $158,06 | 154,2M |
| 1 avr. 2025 | $160,05 | -10,93% | $179,28 | $179,93 | $139,95 | 238,8M |
| 1 mars 2025 | $179,70 | -8,31% | $199,01 | $200,25 | $172,09 | 133,5M |
| 1 févr. 2025 | $195,99 | +6,16% | $183,03 | $205,75 | $176,76 | 116,4M |
| 1 janv. 2025 | $184,61 | -1,55% | $189,32 | $200,64 | $179,61 | 141,7M |
| 1 déc. 2024 | $187,51 | -6,73% | $199,78 | $202,41 | $183,35 | 109,8M |
| 1 nov. 2024 | $201,03 | -1,05% | $203,08 | $220,39 | $195,90 | 122,9M |
| 1 oct. 2024 | $203,16 | -1,65% | $206,06 | $211,59 | $192,85 | 120,8M |
| 1 sept. 2024 | $206,57 | -3,63% | $211,95 | $211,95 | $194,67 | 108,4M |
| 1 août 2024 | $214,34 | +5,17% | $201,75 | $214,66 | $180,07 | 125,4M |
| 1 juil. 2024 | $203,81 | +4,77% | $193,63 | $210,84 | $192,74 | 113,3M |
| 1 juin 2024 | $194,53 | -0,25% | $196,37 | $201,29 | $191,70 | 92,7M |
| 1 mai 2024 | $195,01 | +10,54% | $175,84 | $206,00 | $173,65 | 125,9M |
| 1 avr. 2024 | $176,42 | +1,27% | $174,12 | $179,79 | $159,11 | 125,6M |
| 1 mars 2024 | $174,21 | +4,11% | $167,55 | $177,75 | $165,98 | 114,8M |
| 1 févr. 2024 | $167,33 | +4,50% | $159,22 | $167,91 | $155,46 | 89,3M |
| 1 janv. 2024 | $160,12 | -6,07% | $168,85 | $176,65 | $159,32 | 143,3M |
| 1 déc. 2023 | $170,46 | +11,62% | $153,11 | $172,31 | $151,91 | 112,2M |
| 1 nov. 2023 | $152,71 | +7,53% | $142,64 | $156,28 | $140,82 | 115,9M |
| 1 oct. 2023 | $142,01 | -10,69% | $159,51 | $160,64 | $139,48 | 118,2M |
| 1 sept. 2023 | $159,01 | -5,38% | $169,98 | $170,90 | $155,89 | 82,2M |
| 1 août 2023 | $168,06 | -6,63% | $179,00 | $179,47 | $163,93 | 108,6M |
| 1 juil. 2023 | $180,00 | -0,01% | $180,17 | $188,12 | $173,08 | 114,5M |
| 1 juin 2023 | $180,02 | +3,53% | $175,87 | $180,54 | $167,20 | 103,7M |
| 1 mai 2023 | $173,88 | +4,00% | $168,21 | $178,19 | $159,94 | 115,5M |
| 1 avr. 2023 | $167,20 | -10,11% | $185,33 | $186,18 | $161,10 | 87,5M |
| 1 mars 2023 | $186,01 | +8,49% | $171,04 | $186,30 | $169,81 | 117,7M |
| 1 févr. 2023 | $171,45 | -3,25% | $177,00 | $185,45 | $167,80 | 98,5M |
| 1 janv. 2023 | $177,21 | +7,26% | $167,22 | $181,17 | $162,59 | 115,5M |
| 1 déc. 2022 | $165,22 | -8,45% | $180,04 | $183,09 | $160,83 | 99,1M |
| 1 nov. 2022 | $180,46 | +12,35% | $162,24 | $182,62 | $155,33 | 118,5M |
| 1 oct. 2022 | $160,63 | +3,78% | $157,41 | $169,23 | $145,97 | 144,9M |
| 1 sept. 2022 | $154,78 | -6,31% | $163,35 | $171,92 | $154,68 | 124,5M |
| 1 août 2022 | $165,21 | -7,65% | $177,94 | $185,99 | $164,02 | 107,1M |
| 1 juil. 2022 | $178,89 | +16,43% | $150,35 | $179,27 | $144,46 | 116,3M |
| 1 juin 2022 | $153,65 | -13,07% | $177,51 | $177,59 | $149,10 | 121,6M |
| 1 mai 2022 | $176,76 | +3,82% | $170,55 | $178,35 | $162,67 | 129,1M |
| 1 avr. 2022 | $170,25 | -7,21% | $184,43 | $184,88 | $160,50 | 120,3M |
| 1 mars 2022 | $183,48 | +7,94% | $169,36 | $191,34 | $162,39 | 126,0M |
| 1 févr. 2022 | $169,99 | -5,29% | $179,59 | $188,25 | $161,04 | 135,3M |
| 1 janv. 2022 | $179,49 | -4,76% | $188,82 | $192,10 | $169,39 | 135,6M |
| 1 déc. 2021 | $188,47 | -2,03% | $195,73 | $199,90 | $182,77 | 101,1M |
| 1 nov. 2021 | $192,37 | +2,61% | $186,73 | $196,91 | $186,08 | 93,8M |
| 1 oct. 2021 | $187,48 | -2,46% | $193,43 | $202,26 | $183,55 | 83,3M |
| 1 sept. 2021 | $192,21 | +0,68% | $191,78 | $200,92 | $187,12 | 68,8M |
| 1 août 2021 | $190,91 | +0,15% | $192,40 | $193,90 | $181,96 | 69,3M |
| 1 juil. 2021 | $190,62 | -0,87% | $192,02 | $194,25 | $182,16 | 87,6M |
| 1 juin 2021 | $192,30 | +1,31% | $191,38 | $193,01 | $182,50 | 74,9M |
| 1 mai 2021 | $189,82 | +5,16% | $181,49 | $191,03 | $175,00 | 95,6M |
| 1 avr. 2021 | $180,51 | -4,49% | $191,11 | $197,58 | $179,13 | 94,3M |
| 1 mars 2021 | $188,99 | +9,71% | $174,50 | $190,45 | $161,67 | 120,4M |
| 1 févr. 2021 | $172,27 | +3,97% | $167,36 | $181,80 | $167,02 | 86,1M |
| 1 janv. 2021 | $165,69 | +0,95% | $164,60 | $175,47 | $160,76 | 94,4M |
| 1 déc. 2020 | $164,13 | +1,79% | $162,63 | $167,24 | $159,56 | 86,5M |
| 1 nov. 2020 | $161,25 | +11,52% | $146,46 | $164,63 | $144,22 | 75,5M |
| 1 oct. 2020 | $144,59 | +1,26% | $145,44 | $155,88 | $140,84 | 92,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $182,60 | -2,62% | $189,32 | $221,69 | $139,95 | 1,3B |
| 2024 | $187,51 | +10,00% | $168,85 | $220,39 | $155,46 | 1,4B |
| 2023 | $170,46 | +3,17% | $167,22 | $188,12 | $139,48 | 1,3B |
| 2022 | $165,22 | -12,34% | $188,82 | $192,10 | $144,46 | 1,5B |
| 2021 | $188,47 | +14,83% | $164,60 | $202,26 | $160,76 | 1,1B |
| 2020 | $164,13 | +27,94% | $129,13 | $167,24 | $93,09 | 1,3B |
| 2019 | $128,29 | +35,76% | $92,76 | $132,20 | $88,68 | 1,2B |
| 2018 | $94,50 | -9,52% | $105,11 | $120,75 | $87,70 | 1,5B |
| 2017 | $104,44 | +43,13% | $73,53 | $105,33 | $72,47 | 1,2B |
| 2016 | $72,97 | +33,13% | $53,55 | $75,25 | $46,73 | 1,4B |
| 2015 | $54,81 | +2,51% | $53,56 | $59,99 | $43,49 | 1,6B |
| 2014 | $53,47 | +21,77% | $43,44 | $56,00 | $40,33 | 1,5B |
| 2013 | $43,91 | +42,15% | $31,55 | $44,09 | $31,39 | 1,9B |
| 2012 | $30,89 | +6,11% | $29,60 | $34,24 | $26,06 | 2,2B |
| 2011 | $29,11 | -10,43% | $32,69 | $36,71 | $24,34 | 2,8B |
| 2010 | $32,50 | +24,71% | $26,20 | $33,93 | $22,28 | 3,6B |
| 2009 | $26,06 | +67,91% | $15,50 | $27,00 | $13,70 | 4,4B |
| 2008 | $15,52 | -53,53% | $33,00 | $33,24 | $13,38 | 4,4B |
| 2007 | $33,40 | +15,97% | $29,12 | $39,63 | $28,24 | 3,9B |
| 2006 | $28,80 | -10,20% | $32,16 | $36,40 | $26,77 | 3,8B |
| 2005 | $32,07 | +30,26% | $24,93 | $34,68 | $20,70 | 3,3B |
| 2004 | $24,62 | -16,20% | $29,63 | $33,98 | $18,06 | 3,3B |
| 2003 | $29,38 | +95,74% | $15,30 | $31,67 | $13,90 | 3,1B |
| 2002 | $15,01 | -46,39% | $28,65 | $35,94 | $13,10 | 3,0B |
| 2001 | $28,00 | -40,90% | $46,62 | $54,69 | $20,10 | 2,7B |
| 2000 | $47,38 | -1,93% | $49,75 | $99,78 | $35,00 | 2,6B |
| 1999 | $48,31 | +125,64% | $21,52 | $55,75 | $21,50 | 2,6B |
| 1998 | $21,41 | +90,31% | $11,41 | $22,61 | $10,06 | 3,1B |
| 1997 | $11,25 | +41,15% | $8,00 | $17,81 | $7,77 | 4,5B |
| 1996 | $7,97 | +23,76% | $6,41 | $8,55 | $5,06 | 4,0B |
| 1995 | $6,44 | +37,61% | $4,69 | $10,47 | $4,30 | 5,0B |
| 1994 | $4,68 | +17,88% | $3,95 | $5,59 | $3,81 | 3,2B |
| 1993 | $3,97 | +36,43% | $2,91 | $5,27 | $2,86 | 2,9B |
| 1992 | $2,91 | +51,56% | $1,91 | $3,27 | $1,88 | 1,6B |
| 1991 | $1,92 | -19,33% | $2,35 | $2,98 | $1,62 | 1,6B |
| 1990 | $2,38 | +6,25% | $2,26 | $2,75 | $1,41 | 1,6B |
| 1989 | $2,24 | -12,50% | $2,55 | $2,92 | $1,76 | 1,7B |
| 1988 | $2,56 | -26,44% | $3,52 | $3,75 | $2,16 | 1,9B |
| 1987 | $3,48 | +41,46% | $2,46 | $5,02 | $2,27 | 2,7B |
| 1986 | $2,46 | +11,82% | $2,20 | $3,09 | $2,14 | 1,6B |
| 1985 | $2,20 | -11,65% | $2,49 | $2,74 | $1,80 | 1,6B |
| 1984 | $2,49 | -13,84% | $2,91 | $3,11 | $2,33 | 2,0B |
| 1983 | $2,89 | +3,21% | $2,78 | $3,67 | $2,10 | 2,5B |
| 1982 | $2,80 | +66,67% | $1,68 | $3,18 | $1,47 | 1,5B |
| 1981 | $1,68 | -33,33% | $2,52 | $2,63 | $1,56 | 734,1M |
| 1980 | $2,52 | +37,70% | $1,83 | $3,14 | $1,64 | 756,3M |
| 1979 | $1,83 | +9,58% | $1,67 | $2,10 | $1,62 | 457,7M |
| 1978 | $1,67 | +9,15% | $1,53 | $1,93 | $1,28 | 470,0M |
| 1977 | $1,53 | -28,50% | $2,13 | $2,13 | $1,43 | 447,9M |
| 1976 | $2,14 | +8,63% | $1,97 | $2,70 | $1,94 | 421,5M |
| 1975 | $1,97 | +39,72% | $1,41 | $2,49 | $1,27 | 467,6M |
| 1974 | $1,41 | -37,05% | $2,22 | $2,41 | $1,22 | 450,3M |
| 1973 | $2,24 | +18,52% | $1,91 | $2,89 | $1,55 | 449,1M |
| 1972 | $1,89 | 0,00% | $1,72 | $1,98 | $1,64 | 171,1M |
Comment Texas Instruments a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Texas Instruments vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Texas Instruments | -8,67 % | 10,49 % | 31,69 % | 282,01 % | 609,95 % | 456,71 % | |
| Nvidia | 49,30 % | 1 247,12 % | 1 358,74 % | 30 558,62 % | 68 292,31 % | 63 407,14 % | |
| Broadcom | 114,46 % | 615,68 % | 899,81 % | 2 718,42 % | 1 694,56 % | 2 088,86 % | |
| Qualcomm | -3,52 % | 29,52 % | 46,20 % | 197,21 % | 280,51 % | 273,57 % | |
| Micron Technology | 72,36 % | 197,50 % | 209,87 % | 914,39 % | 2 225,89 % | 1 127,40 % | |
| Analog Devices | 8,76 % | 64,20 % | 113,36 % | 332,63 % | 719,69 % | 547,74 % | |
| S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
| S&P 500 Information Technology | Sector | 26,10 % | 140,12 % | 175,39 % | 704,89 % | 1 402,19 % | 1 543,71 % |
Calculez vos rendements d'investissement Texas Instruments
Analyse de performance d'investissement à long terme
Texas Instruments stock price in Sep 2015 was $47,80, A $1 000,00 lump sum investment in Texas Instruments made 10 years ago would be worth approximately $4 593,31 today, representing a exceptional return of 359,33 %. This translates to an annualized return (CAGR) of 16,48 %. During this period, Texas Instruments paid out $36,96 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Sep 2015 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$4 593,31
Rendement total
359,33 %
Rendement annuel (TCAC)
16,48 %
Total des dividendes
$773,22
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Texas Instruments (TXN) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Texas Instruments a délivré un rendement total de -8,7%.
- Plus haut 52 semaines a atteint 221,69 $ le July 11, 2025.
- Plus bas 52 semaines a touché 139,95 $ le April 11, 2025.
- Prix actuel se négocie à 182,60 $ en date du September 15, 2025.
- Quel est le rendement total de l'action Texas Instruments (TXN) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Texas Instruments (txn) aurait grandi à approximativement 13 169,00 $ en date du September 15, 2025, représentant un rendement total de 31,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Texas Instruments se compare-t-il au secteur Technology ?
Texas Instruments (txn) a délivré un rendement annualisé de 14,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Texas Instruments aurait grandi à 38 201,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Texas Instruments ?
Texas Instruments (txn) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 282,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Texas Instruments a historiquement atteinte ?
Texas Instruments (txn) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+10,5%), 5 years (+31,7%), 10 years (+282,0%)
Rendements négatifs : 12 months (-8,7%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.