Texas Instruments Incorporated (BCBA:TXN)
Argentina
· Delayed Price · Currency is ARS 55,700
+1,200 (2.20%)
Dec 5, 2025, 4:58 PM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54,125.00 | 55,700.00 | 53,700.00 | 55,650.00 | 55,650.00 | 2.11% | 1,223 |
| Dec 4, 2025 | 54,325.00 | 55,475.00 | 54,125.00 | 54,500.00 | 54,500.00 | -0.46% | 1,155 |
| Dec 3, 2025 | 53,800.00 | 54,975.00 | 52,925.00 | 54,750.00 | 54,750.00 | 1.86% | 11,079 |
| Dec 2, 2025 | 51,525.00 | 53,900.00 | 51,225.00 | 53,750.00 | 53,750.00 | 4.98% | 2,377 |
| Dec 1, 2025 | 50,550.00 | 51,350.00 | 50,000.00 | 51,200.00 | 51,200.00 | -0.68% | 4,169 |
| Nov 28, 2025 | 50,500.00 | 51,700.00 | 50,350.00 | 51,550.00 | 51,550.00 | 0.05% | 1,060 |
| Nov 27, 2025 | 51,400.00 | 51,975.00 | 50,500.00 | 51,525.00 | 51,525.00 | 1.08% | 131 |
| Nov 26, 2025 | 49,040.00 | 51,150.00 | 49,040.00 | 50,975.00 | 50,975.00 | 4.41% | 1,114 |
| Nov 25, 2025 | 47,980.00 | 49,180.00 | 47,980.00 | 48,820.00 | 48,820.00 | 1.33% | 252 |
| Nov 21, 2025 | 46,160.00 | 48,400.00 | 46,000.00 | 48,180.00 | 48,180.00 | 3.88% | 568 |
| Nov 20, 2025 | 47,000.00 | 47,160.00 | 45,600.00 | 46,380.00 | 46,380.00 | -0.13% | 774 |
| Nov 19, 2025 | 46,040.00 | 46,660.00 | 45,600.00 | 46,440.00 | 46,440.00 | 0.13% | 135 |
| Nov 18, 2025 | 45,500.00 | 46,600.00 | 45,480.00 | 46,380.00 | 46,380.00 | 0.87% | 853 |
| Nov 17, 2025 | 47,320.00 | 47,460.00 | 45,880.00 | 45,980.00 | 45,980.00 | -3.20% | 469 |
| Nov 14, 2025 | 48,620.00 | 48,620.00 | 46,960.00 | 47,500.00 | 47,500.00 | -1.66% | 985 |
| Nov 13, 2025 | 48,100.00 | 48,780.00 | 47,920.00 | 48,300.00 | 48,300.00 | 0.54% | 526 |
| Nov 12, 2025 | 47,540.00 | 48,400.00 | 47,220.00 | 48,040.00 | 48,040.00 | 2.04% | 603 |
| Nov 11, 2025 | 47,000.00 | 47,900.00 | 47,000.00 | 47,080.00 | 47,080.00 | -0.59% | 626 |
| Nov 10, 2025 | 47,480.00 | 47,860.00 | 46,740.00 | 47,360.00 | 47,360.00 | 1.02% | 303 |
| Nov 7, 2025 | 47,900.00 | 48,240.00 | 46,700.00 | 46,880.00 | 46,880.00 | -3.38% | 660 |
| Nov 6, 2025 | 48,420.00 | 49,120.00 | 48,240.00 | 48,520.00 | 48,520.00 | -1.94% | 1,387 |
| Nov 5, 2025 | 47,700.00 | 49,520.00 | 47,700.00 | 49,480.00 | 49,480.00 | 2.49% | 1,183 |
| Nov 4, 2025 | 48,900.00 | 49,060.00 | 47,720.00 | 48,280.00 | 48,280.00 | -2.07% | 294 |
| Nov 3, 2025 | 48,500.00 | 49,420.00 | 48,200.00 | 49,300.00 | 49,300.00 | 1.23% | 1,393 |
| Oct 31, 2025 | 47,600.00 | 48,720.00 | 47,320.00 | 48,700.00 | 48,700.00 | 1.71% | 1,845 |
| Oct 30, 2025 | 48,180.00 | 48,300.00 | 47,680.00 | 47,880.00 | 47,622.52 | 0.50% | 3,060 |
| Oct 29, 2025 | 49,780.00 | 49,780.00 | 47,540.00 | 47,640.00 | 47,383.81 | -4.45% | 2,054 |
| Oct 28, 2025 | 49,900.00 | 50,350.00 | 49,760.00 | 49,860.00 | 49,591.87 | 0.40% | 887 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 48,000.00 | 49,660.00 | 49,392.94 | -6.26% | 459 |
| Oct 24, 2025 | 53,825.00 | 53,825.00 | 52,325.00 | 52,975.00 | 52,690.12 | -1.26% | 3,627 |
| Oct 23, 2025 | 55,000.00 | 55,525.00 | 53,525.00 | 53,650.00 | 53,361.49 | -2.54% | 1,018 |
| Oct 22, 2025 | 56,100.00 | 56,100.00 | 53,500.00 | 55,050.00 | 54,753.96 | -5.53% | 4,209 |
| Oct 21, 2025 | 55,900.00 | 58,475.00 | 55,900.00 | 58,275.00 | 57,961.62 | 3.10% | 975 |
| Oct 20, 2025 | 54,500.00 | 56,875.00 | 54,500.00 | 56,525.00 | 56,221.03 | 3.72% | 2,328 |
| Oct 17, 2025 | 52,375.00 | 54,800.00 | 52,225.00 | 54,500.00 | 54,206.92 | 4.11% | 356 |
| Oct 16, 2025 | 50,850.00 | 52,450.00 | 50,850.00 | 52,350.00 | 52,068.48 | 2.20% | 461 |
| Oct 15, 2025 | 50,975.00 | 51,600.00 | 50,400.00 | 51,225.00 | 50,949.53 | -0.24% | 375 |
| Oct 14, 2025 | 49,460.00 | 51,925.00 | 49,300.00 | 51,350.00 | 51,073.86 | 2.24% | 1,486 |
| Oct 13, 2025 | 50,250.00 | 50,475.00 | 48,300.00 | 50,225.00 | 49,954.91 | -3.65% | 570 |
| Oct 9, 2025 | 56,350.00 | 56,350.00 | 51,850.00 | 52,125.00 | 51,844.69 | -6.92% | 1,301 |
| Oct 8, 2025 | 55,475.00 | 56,550.00 | 54,875.00 | 56,000.00 | 55,698.85 | 1.50% | 1,037 |
| Oct 7, 2025 | 55,100.00 | 55,625.00 | 54,900.00 | 55,175.00 | 54,878.29 | 0.09% | 496 |
| Oct 6, 2025 | 55,125.00 | 55,850.00 | 54,750.00 | 55,125.00 | 54,828.56 | 0.23% | 1,125 |
| Oct 3, 2025 | 57,000.00 | 57,225.00 | 54,825.00 | 55,000.00 | 54,704.23 | -2.87% | 586 |
| Oct 2, 2025 | 55,925.00 | 58,100.00 | 55,925.00 | 56,625.00 | 56,320.49 | -0.09% | 828 |
| Oct 1, 2025 | 57,000.00 | 58,050.00 | 56,100.00 | 56,675.00 | 56,370.22 | 0.31% | 2,801 |
| Sep 30, 2025 | 54,825.00 | 56,700.00 | 54,350.00 | 56,500.00 | 56,196.16 | 3.67% | 570 |
| Sep 29, 2025 | 54,550.00 | 55,025.00 | 54,150.00 | 54,500.00 | 54,206.92 | 0.32% | 653 |
| Sep 26, 2025 | 52,400.00 | 54,525.00 | 51,125.00 | 54,325.00 | 54,032.86 | 6.21% | 1,595 |
| Sep 25, 2025 | 50,625.00 | 51,150.00 | 49,900.00 | 51,150.00 | 50,874.93 | -0.53% | 1,749 |
| Sep 24, 2025 | 50,275.00 | 51,725.00 | 49,800.00 | 51,425.00 | 51,148.45 | -0.24% | 1,093 |
| Sep 23, 2025 | 50,800.00 | 51,675.00 | 49,660.00 | 51,550.00 | 51,272.78 | -0.24% | 1,151 |
| Sep 22, 2025 | 52,925.00 | 53,525.00 | 51,475.00 | 51,675.00 | 51,397.11 | -7.56% | 1,960 |
| Sep 19, 2025 | 56,675.00 | 56,675.00 | 55,350.00 | 55,900.00 | 55,599.39 | -1.45% | 921 |
| Sep 18, 2025 | 54,725.00 | 56,800.00 | 54,425.00 | 56,725.00 | 56,419.95 | 4.90% | 1,552 |
| Sep 17, 2025 | 53,200.00 | 54,150.00 | 52,950.00 | 54,075.00 | 53,784.20 | 2.71% | 1,026 |
| Sep 16, 2025 | 53,500.00 | 53,500.00 | 52,375.00 | 52,650.00 | 52,366.87 | -1.03% | 1,074 |
| Sep 15, 2025 | 52,600.00 | 53,425.00 | 52,100.00 | 53,200.00 | 52,913.91 | -1.30% | 4,059 |
| Sep 12, 2025 | 53,600.00 | 54,100.00 | 53,250.00 | 53,900.00 | 53,610.14 | 1.03% | 569 |
| Sep 11, 2025 | 52,750.00 | 53,375.00 | 52,375.00 | 53,350.00 | 53,063.10 | 1.19% | 259 |
| Sep 10, 2025 | 53,000.00 | 53,000.00 | 52,125.00 | 52,725.00 | 52,441.46 | -0.75% | 1,412 |
| Sep 9, 2025 | 53,225.00 | 53,350.00 | 52,675.00 | 53,125.00 | 52,839.31 | -0.61% | 546 |
| Sep 8, 2025 | 53,900.00 | 53,975.00 | 52,650.00 | 53,450.00 | 53,162.56 | 2.59% | 931 |
| Sep 5, 2025 | 51,500.00 | 52,350.00 | 51,500.00 | 52,100.00 | 51,819.82 | 0.87% | 423 |
| Sep 4, 2025 | 52,500.00 | 52,500.00 | 49,900.00 | 51,650.00 | 51,372.24 | -3.64% | 3,155 |
| Sep 3, 2025 | 54,300.00 | 54,300.00 | 52,250.00 | 53,600.00 | 53,311.76 | -1.92% | 1,758 |
| Sep 2, 2025 | 54,800.00 | 54,950.00 | 53,850.00 | 54,650.00 | 54,356.11 | -1.09% | 1,455 |
| Sep 1, 2025 | 55,000.00 | 56,400.00 | 53,150.00 | 55,250.00 | 54,952.88 | 0.73% | 51 |
| Aug 29, 2025 | 54,650.00 | 54,950.00 | 53,800.00 | 54,850.00 | 54,555.03 | -0.27% | 1,418 |
| Aug 28, 2025 | 56,000.00 | 56,000.00 | 54,850.00 | 55,000.00 | 54,704.23 | -1.17% | 644 |
| Aug 27, 2025 | 55,550.00 | 56,250.00 | 55,550.00 | 55,650.00 | 55,350.73 | -0.54% | 668 |
| Aug 26, 2025 | 55,850.00 | 56,400.00 | 55,650.00 | 55,950.00 | 55,649.12 | -0.36% | 674 |
| Aug 25, 2025 | 54,600.00 | 56,250.00 | 54,600.00 | 56,150.00 | 55,848.04 | 2.28% | 1,012 |
| Aug 22, 2025 | 53,500.00 | 55,550.00 | 53,300.00 | 54,900.00 | 54,604.77 | 3.39% | 6,786 |
| Aug 21, 2025 | 52,600.00 | 53,150.00 | 52,400.00 | 53,100.00 | 52,814.45 | 0.85% | 764 |
| Aug 20, 2025 | 51,600.00 | 52,800.00 | 50,600.00 | 52,650.00 | 52,366.87 | 3.34% | 2,011 |
| Aug 19, 2025 | 50,550.00 | 51,500.00 | 50,550.00 | 50,950.00 | 50,676.01 | 0.69% | 1,382 |
| Aug 18, 2025 | 50,950.00 | 51,150.00 | 50,400.00 | 50,600.00 | 50,327.89 | -0.49% | 1,382 |
| Aug 14, 2025 | 50,700.00 | 50,900.00 | 50,100.00 | 50,850.00 | 50,576.54 | -0.59% | 1,013 |
| Aug 13, 2025 | 51,600.00 | 51,600.00 | 50,600.00 | 51,150.00 | 50,874.93 | -0.10% | 1,993 |
| Aug 12, 2025 | 49,750.00 | 51,300.00 | 49,750.00 | 51,200.00 | 50,924.66 | 4.86% | 21,875 |
| Aug 11, 2025 | 50,100.00 | 50,500.00 | 48,750.00 | 48,825.00 | 48,562.43 | -2.30% | 600 |
| Aug 8, 2025 | 49,525.00 | 50,050.00 | 49,525.00 | 49,975.00 | 49,706.25 | 1.27% | 1,011 |
| Aug 7, 2025 | 51,050.00 | 51,050.00 | 49,325.00 | 49,350.00 | 49,084.61 | -0.75% | 1,795 |
| Aug 6, 2025 | 49,500.00 | 50,050.00 | 49,425.00 | 49,725.00 | 49,457.59 | -0.55% | 852 |
| Aug 5, 2025 | 50,000.00 | 50,600.00 | 49,850.00 | 50,000.00 | 49,731.12 | 0.65% | 495 |
| Aug 4, 2025 | 48,250.00 | 50,100.00 | 48,250.00 | 49,675.00 | 49,407.86 | 0.40% | 1,621 |
| Aug 1, 2025 | 48,600.00 | 49,675.00 | 48,100.00 | 49,475.00 | 49,208.94 | 0.51% | 600 |
| Jul 31, 2025 | 49,200.00 | 49,825.00 | 48,825.00 | 49,225.00 | 48,960.28 | -1.25% | 2,438 |
| Jul 30, 2025 | 49,700.00 | 50,100.00 | 48,975.00 | 49,850.00 | 49,360.75 | 0.50% | 1,558 |
| Jul 29, 2025 | 49,300.00 | 50,150.00 | 49,300.00 | 49,600.00 | 49,113.20 | 1.02% | 1,249 |
| Jul 28, 2025 | 48,450.00 | 49,450.00 | 48,450.00 | 49,100.00 | 48,618.11 | 2.77% | 2,071 |
| Jul 25, 2025 | 47,350.00 | 47,950.00 | 46,850.00 | 47,775.00 | 47,306.11 | 0.90% | 1,290 |
| Jul 24, 2025 | 47,425.00 | 47,700.00 | 46,825.00 | 47,350.00 | 46,885.28 | 0.48% | 3,032 |
| Jul 23, 2025 | 47,900.00 | 48,375.00 | 47,000.00 | 47,125.00 | 46,662.49 | -13.29% | 9,220 |
| Jul 22, 2025 | 54,600.00 | 54,700.00 | 53,850.00 | 54,350.00 | 53,816.58 | -1.54% | 422 |
| Jul 21, 2025 | 56,600.00 | 56,700.00 | 55,050.00 | 55,200.00 | 54,658.24 | -1.60% | 247 |
| Jul 18, 2025 | 55,850.00 | 56,350.00 | 55,850.00 | 56,100.00 | 55,549.40 | 0.99% | 117 |
| Jul 17, 2025 | 55,000.00 | 55,600.00 | 54,950.00 | 55,550.00 | 55,004.80 | 0.54% | 542 |
| Jul 16, 2025 | 54,350.00 | 55,350.00 | 53,900.00 | 55,250.00 | 54,707.75 | -1.07% | 409 |