Texas Instruments Incorporated (BCBA:TXN)
Argentina
· Delayed Price · Currency is ARS 79,750
-2,350 (-2.86%)
Apr 28, 2026, 4:56 PM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82,150.00 | 82,425.00 | 80,675.00 | 82,000.00 | 82,000.00 | -0.91% | 294 |
| Apr 24, 2026 | 83,000.00 | 83,500.00 | 81,075.00 | 82,750.00 | 82,750.00 | -0.45% | 443 |
| Apr 23, 2026 | 73,125.00 | 83,975.00 | 73,125.00 | 83,125.00 | 83,125.00 | 19.43% | 6,910 |
| Apr 22, 2026 | 69,275.00 | 69,725.00 | 68,850.00 | 69,600.00 | 69,600.00 | 1.05% | 355 |
| Apr 21, 2026 | 68,575.00 | 69,200.00 | 68,000.00 | 68,875.00 | 68,875.00 | 0.55% | 2,905 |
| Apr 20, 2026 | 67,450.00 | 68,600.00 | 67,425.00 | 68,500.00 | 68,500.00 | 2.09% | 464 |
| Apr 17, 2026 | 65,950.00 | 67,250.00 | 65,275.00 | 67,100.00 | 67,100.00 | 3.83% | 580 |
| Apr 16, 2026 | 63,650.00 | 64,850.00 | 63,650.00 | 64,625.00 | 64,625.00 | 2.95% | 561 |
| Apr 15, 2026 | 63,950.00 | 63,950.00 | 62,475.00 | 62,775.00 | 62,775.00 | -2.33% | 366 |
| Apr 14, 2026 | 62,750.00 | 64,400.00 | 62,750.00 | 64,275.00 | 64,275.00 | 1.18% | 248 |
| Apr 13, 2026 | 63,000.00 | 63,575.00 | 62,450.00 | 63,525.00 | 63,525.00 | 0.20% | 219 |
| Apr 10, 2026 | 63,850.00 | 64,175.00 | 63,250.00 | 63,400.00 | 63,400.00 | -0.12% | 325 |
| Apr 9, 2026 | 62,700.00 | 63,700.00 | 62,700.00 | 63,475.00 | 63,475.00 | 2.75% | 447 |
| Apr 8, 2026 | 60,000.00 | 61,825.00 | 60,000.00 | 61,775.00 | 61,775.00 | 4.13% | 941 |
| Apr 7, 2026 | 58,350.00 | 59,375.00 | 58,350.00 | 59,325.00 | 59,325.00 | 0.47% | 381 |
| Apr 6, 2026 | 58,325.00 | 59,150.00 | 58,225.00 | 59,050.00 | 59,050.00 | 1.11% | 314 |
| Apr 1, 2026 | 57,700.00 | 58,450.00 | 57,700.00 | 58,400.00 | 58,400.00 | 2.37% | 210 |
| Mar 31, 2026 | 56,075.00 | 57,250.00 | 55,900.00 | 57,050.00 | 57,050.00 | 3.02% | 531 |
| Mar 30, 2026 | 56,600.00 | 56,875.00 | 55,125.00 | 55,375.00 | 55,375.00 | -1.16% | 279 |
| Mar 27, 2026 | 55,825.00 | 56,350.00 | 55,450.00 | 56,025.00 | 56,025.00 | 0.31% | 184 |
| Mar 26, 2026 | 56,600.00 | 56,650.00 | 55,850.00 | 55,850.00 | 55,850.00 | -2.06% | 297 |
| Mar 25, 2026 | 57,400.00 | 57,800.00 | 56,950.00 | 57,025.00 | 57,025.00 | 2.84% | 445 |
| Mar 23, 2026 | 55,775.00 | 55,775.00 | 55,450.00 | 55,450.00 | 55,450.00 | 1.05% | 41 |
| Mar 20, 2026 | 55,675.00 | 55,975.00 | 54,850.00 | 54,875.00 | 54,875.00 | -0.81% | 3,235 |
| Mar 19, 2026 | 54,975.00 | 55,625.00 | 54,450.00 | 55,325.00 | 55,325.00 | -1.21% | 184 |
| Mar 18, 2026 | 57,500.00 | 57,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.80% | 117 |
| Mar 17, 2026 | 57,375.00 | 57,550.00 | 56,975.00 | 57,025.00 | 57,025.00 | -0.13% | 87 |
| Mar 16, 2026 | 56,675.00 | 57,600.00 | 56,475.00 | 57,100.00 | 57,100.00 | 2.15% | 851 |
| Mar 13, 2026 | 56,200.00 | 56,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | 0.72% | 333 |
| Mar 12, 2026 | 56,800.00 | 56,925.00 | 55,450.00 | 55,500.00 | 55,500.00 | -3.98% | 1,380 |
| Mar 11, 2026 | 58,450.00 | 58,500.00 | 57,700.00 | 57,800.00 | 57,800.00 | 0.17% | 419 |
| Mar 10, 2026 | 57,775.00 | 58,325.00 | 57,575.00 | 57,700.00 | 57,700.00 | -0.26% | 432 |
| Mar 9, 2026 | 57,200.00 | 58,100.00 | 56,375.00 | 57,850.00 | 57,850.00 | 0.96% | 2,424 |
| Mar 6, 2026 | 58,625.00 | 58,625.00 | 57,150.00 | 57,300.00 | 57,300.00 | -0.61% | 2,176 |
| 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 |