Texas Instruments Incorporated (BCBA:TXN)
Argentina
· Delayed Price · Currency is ARS 57,675
+25 (0.04%)
Mar 6, 2026, 11:24 AM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58,625.00 | 58,625.00 | 57,500.00 | 57,650.00 | - | - | 1 |
| Mar 5, 2026 | 59,650.00 | 59,950.00 | 57,500.00 | 57,650.00 | 57,650.00 | -3.27% | 5,138 |
| Mar 4, 2026 | 59,850.00 | 60,300.00 | 59,500.00 | 59,600.00 | 59,600.00 | -1.00% | 127 |
| Mar 3, 2026 | 60,900.00 | 61,000.00 | 59,925.00 | 60,200.00 | 60,200.00 | -2.23% | 1,616 |
| Mar 2, 2026 | 61,300.00 | 62,100.00 | 61,225.00 | 61,575.00 | 61,575.00 | 0.53% | 1,524 |
| Feb 27, 2026 | 62,425.00 | 62,425.00 | 61,225.00 | 61,250.00 | 61,250.00 | -2.39% | 233 |
| Feb 26, 2026 | 63,525.00 | 63,725.00 | 62,325.00 | 62,750.00 | 62,750.00 | -0.36% | 435 |
| Feb 25, 2026 | 61,925.00 | 63,250.00 | 61,800.00 | 62,975.00 | 62,975.00 | 2.36% | 2,100 |
| Feb 24, 2026 | 63,100.00 | 64,750.00 | 60,700.00 | 61,525.00 | 61,525.00 | -3.53% | 1,111 |
| Feb 23, 2026 | 62,525.00 | 64,150.00 | 62,525.00 | 63,775.00 | 63,775.00 | 0.55% | 4,831 |
| Feb 20, 2026 | 63,000.00 | 63,650.00 | 62,775.00 | 63,425.00 | 63,425.00 | 0.52% | 2,314 |
| Feb 19, 2026 | 65,450.00 | 65,450.00 | 62,975.00 | 63,100.00 | 63,100.00 | -2.25% | 404 |
| Feb 18, 2026 | 67,525.00 | 67,550.00 | 64,550.00 | 64,550.00 | 64,550.00 | -3.08% | 3,195 |
| Feb 13, 2026 | 65,600.00 | 66,800.00 | 65,150.00 | 66,600.00 | 66,600.00 | 1.68% | 94 |
| Feb 12, 2026 | 66,825.00 | 66,975.00 | 65,325.00 | 65,500.00 | 65,500.00 | -1.76% | 335 |
| Feb 11, 2026 | 64,775.00 | 68,000.00 | 64,775.00 | 66,675.00 | 66,675.00 | 2.34% | 2,206 |
| Feb 10, 2026 | 63,925.00 | 65,250.00 | 63,700.00 | 65,150.00 | 65,150.00 | 0.62% | 1,479 |
| Feb 9, 2026 | 66,250.00 | 66,250.00 | 64,750.00 | 64,750.00 | 64,750.00 | -2.01% | 2,566 |
| Feb 6, 2026 | 68,500.00 | 68,500.00 | 65,700.00 | 66,075.00 | 66,075.00 | -2.07% | 326 |
| Feb 5, 2026 | 67,800.00 | 67,800.00 | 65,900.00 | 67,475.00 | 67,475.00 | 1.39% | 559 |
| Feb 4, 2026 | 64,675.00 | 68,050.00 | 64,675.00 | 66,550.00 | 66,550.00 | -0.89% | 3,704 |
| Feb 3, 2026 | 67,450.00 | 68,100.00 | 66,725.00 | 67,150.00 | 67,150.00 | 0.22% | 3,401 |
| Feb 2, 2026 | 64,575.00 | 67,125.00 | 64,250.00 | 67,000.00 | 67,000.00 | 3.63% | 700 |
| Jan 30, 2026 | 64,875.00 | 65,350.00 | 64,225.00 | 64,650.00 | 64,650.00 | -1.97% | 698 |
| Jan 29, 2026 | 64,675.00 | 66,575.00 | 64,550.00 | 65,950.00 | 65,539.19 | 2.29% | 855 |
| Jan 28, 2026 | 62,400.00 | 65,125.00 | 61,200.00 | 64,475.00 | 64,073.38 | 8.45% | 2,718 |
| Jan 27, 2026 | 59,950.00 | 60,025.00 | 59,000.00 | 59,450.00 | 59,079.68 | 0.25% | 20,189 |
| Jan 26, 2026 | 58,000.00 | 59,600.00 | 57,900.00 | 59,300.00 | 58,930.62 | 2.42% | 399 |
| Jan 23, 2026 | 58,925.00 | 59,125.00 | 57,675.00 | 57,900.00 | 57,539.34 | -1.57% | 257 |
| Jan 22, 2026 | 59,225.00 | 60,000.00 | 58,675.00 | 58,825.00 | 58,458.58 | -0.63% | 254 |
| Jan 21, 2026 | 57,400.00 | 59,300.00 | 57,325.00 | 59,200.00 | 58,831.24 | 3.23% | 889 |
| Jan 20, 2026 | 56,850.00 | 58,125.00 | 56,850.00 | 57,350.00 | 56,992.76 | -1.92% | 534 |
| Jan 19, 2026 | 59,425.00 | 59,925.00 | 55,050.00 | 58,475.00 | 58,110.76 | 0.52% | 49 |
| Jan 16, 2026 | 57,600.00 | 58,350.00 | 57,525.00 | 58,175.00 | 57,812.62 | 0.87% | 320 |
| Jan 15, 2026 | 59,325.00 | 59,400.00 | 57,625.00 | 57,675.00 | 57,315.74 | -1.20% | 454 |
| Jan 14, 2026 | 57,125.00 | 58,500.00 | 56,850.00 | 58,375.00 | 58,011.38 | 1.13% | 218 |
| Jan 13, 2026 | 57,600.00 | 57,975.00 | 57,425.00 | 57,725.00 | 57,365.43 | -0.65% | 463 |
| Jan 12, 2026 | 57,025.00 | 58,450.00 | 57,025.00 | 58,100.00 | 57,738.09 | -0.17% | 697 |
| Jan 9, 2026 | 58,000.00 | 58,400.00 | 57,900.00 | 58,200.00 | 57,837.47 | 0.82% | 813 |
| Jan 8, 2026 | 57,000.00 | 57,800.00 | 56,125.00 | 57,725.00 | 57,365.43 | 1.54% | 2,753 |
| Jan 7, 2026 | 58,250.00 | 58,775.00 | 56,775.00 | 56,850.00 | 56,495.88 | -3.15% | 4,589 |
| Jan 6, 2026 | 55,500.00 | 59,200.00 | 54,925.00 | 58,700.00 | 58,334.35 | 6.78% | 1,745 |
| Jan 5, 2026 | 54,500.00 | 56,125.00 | 54,500.00 | 54,975.00 | 54,632.56 | - | 340 |
| Jan 2, 2026 | 54,125.00 | 55,025.00 | 54,000.00 | 54,975.00 | 54,632.56 | 2.33% | 437 |
| Dec 30, 2025 | 54,150.00 | 54,250.00 | 53,600.00 | 53,725.00 | 53,390.34 | 0.14% | 41 |
| Dec 29, 2025 | 54,700.00 | 54,700.00 | 52,750.00 | 53,650.00 | 53,315.81 | -1.47% | 224 |
| Dec 26, 2025 | 55,700.00 | 55,700.00 | 51,050.00 | 54,450.00 | 54,110.83 | 0.74% | 52 |
| Dec 24, 2025 | 54,300.00 | 54,300.00 | 54,050.00 | 54,050.00 | 53,713.32 | -0.05% | 103 |
| Dec 23, 2025 | 55,950.00 | 55,950.00 | 54,050.00 | 54,075.00 | 53,738.16 | -2.22% | 9,322 |
| Dec 22, 2025 | 55,475.00 | 55,475.00 | 54,600.00 | 55,300.00 | 54,955.53 | 0.82% | 250 |
| Dec 19, 2025 | 54,475.00 | 55,000.00 | 54,475.00 | 54,850.00 | 54,508.34 | 0.64% | 1,261 |
| Dec 18, 2025 | 54,000.00 | 55,250.00 | 53,500.00 | 54,500.00 | 54,160.52 | 0.51% | 377 |
| Dec 17, 2025 | 54,775.00 | 55,400.00 | 53,950.00 | 54,225.00 | 53,887.23 | -0.91% | 419 |
| Dec 16, 2025 | 54,200.00 | 55,075.00 | 54,200.00 | 54,725.00 | 54,384.12 | 0.14% | 284 |
| Dec 15, 2025 | 52,900.00 | 54,675.00 | 52,225.00 | 54,650.00 | 54,309.58 | 0.51% | 404 |
| Dec 12, 2025 | 54,475.00 | 55,100.00 | 54,225.00 | 54,375.00 | 54,036.30 | -0.14% | 1,791 |
| Dec 11, 2025 | 54,075.00 | 54,825.00 | 53,975.00 | 54,450.00 | 54,110.83 | 0.32% | 288 |
| Dec 10, 2025 | 53,900.00 | 54,475.00 | 53,825.00 | 54,275.00 | 53,936.92 | 0.60% | 465 |
| Dec 9, 2025 | 54,075.00 | 54,475.00 | 53,775.00 | 53,950.00 | 53,613.94 | -3.05% | 971 |
| Dec 5, 2025 | 54,125.00 | 55,700.00 | 53,700.00 | 55,650.00 | 55,303.35 | 2.11% | 1,223 |
| Dec 4, 2025 | 54,325.00 | 55,475.00 | 54,125.00 | 54,500.00 | 54,160.52 | -0.46% | 1,155 |
| Dec 3, 2025 | 53,800.00 | 54,975.00 | 52,925.00 | 54,750.00 | 54,408.96 | 1.86% | 11,079 |
| Dec 2, 2025 | 51,525.00 | 53,900.00 | 51,225.00 | 53,750.00 | 53,415.19 | 4.98% | 2,377 |
| Dec 1, 2025 | 50,550.00 | 51,350.00 | 50,000.00 | 51,200.00 | 50,881.07 | -0.68% | 4,169 |
| Nov 28, 2025 | 50,500.00 | 51,700.00 | 50,350.00 | 51,550.00 | 51,228.89 | 0.05% | 1,060 |
| Nov 27, 2025 | 51,400.00 | 51,975.00 | 50,500.00 | 51,525.00 | 51,204.05 | 1.08% | 131 |
| Nov 26, 2025 | 49,040.00 | 51,150.00 | 49,040.00 | 50,975.00 | 50,657.47 | 4.41% | 1,114 |
| Nov 25, 2025 | 47,980.00 | 49,180.00 | 47,980.00 | 48,820.00 | 48,515.90 | 1.33% | 252 |
| Nov 21, 2025 | 46,160.00 | 48,400.00 | 46,000.00 | 48,180.00 | 47,879.88 | 3.88% | 568 |
| Nov 20, 2025 | 47,000.00 | 47,160.00 | 45,600.00 | 46,380.00 | 46,091.10 | -0.13% | 774 |
| Nov 19, 2025 | 46,040.00 | 46,660.00 | 45,600.00 | 46,440.00 | 46,150.72 | 0.13% | 135 |
| Nov 18, 2025 | 45,500.00 | 46,600.00 | 45,480.00 | 46,380.00 | 46,091.10 | 0.87% | 853 |
| Nov 17, 2025 | 47,320.00 | 47,460.00 | 45,880.00 | 45,980.00 | 45,693.59 | -3.20% | 469 |
| Nov 14, 2025 | 48,620.00 | 48,620.00 | 46,960.00 | 47,500.00 | 47,204.12 | -1.66% | 985 |
| Nov 13, 2025 | 48,100.00 | 48,780.00 | 47,920.00 | 48,300.00 | 47,999.14 | 0.54% | 526 |
| Nov 12, 2025 | 47,540.00 | 48,400.00 | 47,220.00 | 48,040.00 | 47,740.76 | 2.04% | 603 |
| Nov 11, 2025 | 47,000.00 | 47,900.00 | 47,000.00 | 47,080.00 | 46,786.74 | -0.59% | 626 |
| Nov 10, 2025 | 47,480.00 | 47,860.00 | 46,740.00 | 47,360.00 | 47,064.99 | 1.02% | 303 |
| Nov 7, 2025 | 47,900.00 | 48,240.00 | 46,700.00 | 46,880.00 | 46,587.98 | -3.38% | 660 |
| Nov 6, 2025 | 48,420.00 | 49,120.00 | 48,240.00 | 48,520.00 | 48,217.77 | -1.94% | 1,387 |
| Nov 5, 2025 | 47,700.00 | 49,520.00 | 47,700.00 | 49,480.00 | 49,171.79 | 2.49% | 1,183 |
| Nov 4, 2025 | 48,900.00 | 49,060.00 | 47,720.00 | 48,280.00 | 47,979.26 | -2.07% | 294 |
| Nov 3, 2025 | 48,500.00 | 49,420.00 | 48,200.00 | 49,300.00 | 48,992.91 | 1.23% | 1,393 |
| Oct 31, 2025 | 47,600.00 | 48,720.00 | 47,320.00 | 48,700.00 | 48,396.65 | 1.71% | 1,845 |
| Oct 30, 2025 | 48,180.00 | 48,300.00 | 47,680.00 | 47,880.00 | 47,325.87 | 0.50% | 3,060 |
| Oct 29, 2025 | 49,780.00 | 49,780.00 | 47,540.00 | 47,640.00 | 47,088.65 | -4.45% | 2,054 |
| Oct 28, 2025 | 49,900.00 | 50,350.00 | 49,760.00 | 49,860.00 | 49,282.96 | 0.40% | 887 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 48,000.00 | 49,660.00 | 49,085.27 | -6.26% | 459 |
| Oct 24, 2025 | 53,825.00 | 53,825.00 | 52,325.00 | 52,975.00 | 52,361.91 | -1.26% | 3,627 |
| Oct 23, 2025 | 55,000.00 | 55,525.00 | 53,525.00 | 53,650.00 | 53,029.10 | -2.54% | 1,018 |
| Oct 22, 2025 | 56,100.00 | 56,100.00 | 53,500.00 | 55,050.00 | 54,412.89 | -5.53% | 4,209 |
| Oct 21, 2025 | 55,900.00 | 58,475.00 | 55,900.00 | 58,275.00 | 57,600.57 | 3.10% | 975 |
| Oct 20, 2025 | 54,500.00 | 56,875.00 | 54,500.00 | 56,525.00 | 55,870.82 | 3.72% | 2,328 |
| Oct 17, 2025 | 52,375.00 | 54,800.00 | 52,225.00 | 54,500.00 | 53,869.26 | 4.11% | 356 |
| Oct 16, 2025 | 50,850.00 | 52,450.00 | 50,850.00 | 52,350.00 | 51,744.14 | 2.20% | 461 |
| Oct 15, 2025 | 50,975.00 | 51,600.00 | 50,400.00 | 51,225.00 | 50,632.16 | -0.24% | 375 |
| Oct 14, 2025 | 49,460.00 | 51,925.00 | 49,300.00 | 51,350.00 | 50,755.71 | 2.24% | 1,486 |
| Oct 13, 2025 | 50,250.00 | 50,475.00 | 48,300.00 | 50,225.00 | 49,643.73 | -3.65% | 570 |
| Oct 9, 2025 | 56,350.00 | 56,350.00 | 51,850.00 | 52,125.00 | 51,521.75 | -6.92% | 1,301 |
| Oct 8, 2025 | 55,475.00 | 56,550.00 | 54,875.00 | 56,000.00 | 55,351.90 | 1.50% | 1,037 |