Skip to main content
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,430.00
-70.00 (-2.00%)
Last updated: Mar 9, 2026, 10:39 AM CST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,500.003,500.003,500.003,500.003,500.00-2.86%6
Feb 27, 20263,603.003,603.003,603.003,603.003,603.00-1.54%22
Feb 25, 20263,659.253,659.253,659.253,659.253,659.25-0.16%1,094
Feb 24, 20263,670.003,670.003,665.003,665.003,665.00-1.85%100
Feb 20, 20263,734.203,734.203,734.203,734.203,734.20-1.43%38
Feb 10, 20263,796.003,796.003,788.553,788.553,788.55-3.34%1,035
Feb 5, 20263,860.243,919.463,860.243,919.463,919.46-0.01%5,022
Feb 4, 20263,920.003,920.003,920.003,920.003,920.001.32%5,761
Feb 3, 20263,870.003,870.003,869.003,869.003,869.003.31%225
Jan 29, 20263,745.003,745.003,745.003,745.003,720.441.08%26
Jan 28, 20263,500.003,708.003,500.003,705.003,680.719.67%1,562
Jan 27, 20263,395.603,395.603,372.003,378.443,356.29-0.78%57
Jan 21, 20263,405.003,405.003,405.003,405.003,382.671.63%15
Jan 20, 20263,350.503,350.503,350.503,350.503,328.53-1.46%44
Jan 12, 20263,400.003,400.003,400.003,400.003,377.71-1.02%8
Jan 6, 20263,413.203,454.003,413.203,435.003,412.485.82%662
Jan 5, 20263,246.003,246.003,246.003,246.003,224.722.55%16
Dec 26, 20253,165.013,165.303,165.013,165.303,144.55-2.01%2,312
Dec 22, 20253,214.003,230.203,214.003,230.203,209.022.06%21
Dec 18, 20253,165.003,165.003,165.003,165.003,144.25-3.45%1,019
Dec 11, 20253,277.983,278.003,277.983,277.983,256.49-0.03%242
Dec 9, 20253,295.303,295.303,279.003,279.003,257.50-1.03%2,793
Dec 8, 20253,313.013,313.013,313.013,313.013,291.29-0.94%25
Dec 5, 20253,340.003,344.413,340.003,344.413,322.482.46%807
Dec 3, 20253,264.513,264.513,264.113,264.113,242.710.73%1,794
Dec 2, 20253,092.203,240.513,090.003,240.513,219.264.88%1,357
Nov 28, 20253,089.803,089.803,089.803,089.803,069.541.26%1,917
Nov 26, 20252,994.023,051.502,994.023,051.503,031.492.57%526
Nov 25, 20252,975.002,975.002,975.002,975.002,955.490.27%75
Nov 21, 20252,900.002,967.002,900.002,967.002,947.552.81%567
Nov 19, 20252,886.002,886.002,886.002,886.002,867.08-13
Nov 18, 20252,867.002,886.042,867.002,886.042,867.12-1.60%3,415
Nov 14, 20252,933.002,933.002,933.002,933.002,913.77-2.14%355
Nov 13, 20252,993.002,997.002,993.002,997.002,977.35-0.38%36
Nov 12, 20253,008.503,008.503,008.503,008.502,988.772.85%351
Nov 7, 20252,925.002,925.002,925.002,925.002,905.82-2.88%19
Nov 6, 20253,011.803,011.803,011.803,011.802,992.05-0.55%17
Nov 5, 20253,028.503,028.503,028.503,028.503,008.641.27%164
Nov 3, 20252,980.002,990.402,980.002,990.402,970.79-0.32%110
Oct 31, 20253,000.003,000.003,000.003,000.002,980.330.93%37
Oct 30, 20252,976.002,976.002,972.232,972.252,926.610.41%1,583
Oct 29, 20253,000.003,000.002,960.002,960.002,914.54-4.70%867
Oct 28, 20253,106.003,106.003,106.003,106.003,058.30-0.37%25
Oct 27, 20253,140.003,140.003,117.503,117.503,069.630.13%17
Oct 24, 20253,119.733,119.733,113.473,113.473,065.66-1.88%1,784
Oct 23, 20253,173.003,173.003,173.003,173.003,124.270.69%353
Oct 22, 20253,127.053,170.003,106.223,151.253,102.86-5.54%1,367
Oct 21, 20253,345.003,348.003,317.003,336.003,284.77-0.03%766
Oct 20, 20253,337.003,337.003,337.003,337.003,285.753.23%13
Oct 16, 20253,230.003,232.503,230.003,232.503,182.86-0.11%36
Oct 15, 20253,227.703,236.003,227.703,236.003,186.310.47%40
Oct 14, 20253,221.003,221.003,221.003,221.003,171.54-0.28%7
Oct 13, 20253,229.913,229.913,229.913,229.913,180.311.36%175
Oct 10, 20253,190.013,190.013,184.053,186.603,137.66-3.03%24
Oct 9, 20253,289.703,289.703,286.303,286.303,235.83-1.02%632
Oct 6, 20253,320.003,320.003,320.003,320.003,269.020.09%28
Oct 3, 20253,360.003,373.003,317.003,317.003,266.060.27%857
Oct 1, 20253,350.003,350.003,300.643,308.003,257.20-2.01%190
Sep 29, 20253,377.003,377.003,376.003,376.003,324.16-1.28%16
Sep 26, 20253,450.003,450.003,419.673,419.673,367.162.29%361
Sep 23, 20253,335.003,350.003,335.003,343.003,291.661.61%255
Sep 19, 20253,290.003,290.003,290.003,290.003,239.48-1.29%16
Sep 18, 20253,351.003,351.003,326.843,333.003,281.821.09%198
Sep 17, 20253,301.713,301.713,296.003,296.973,246.340.82%997
Sep 15, 20253,257.003,275.003,244.863,270.003,219.78-3.51%4,687
Sep 12, 20253,389.003,389.003,389.003,389.003,336.96-0.62%97
Sep 11, 20253,404.003,410.003,404.003,410.003,357.63-0.38%7,353
Sep 10, 20253,423.003,423.003,423.003,423.003,370.43-0.42%12
Sep 9, 20253,454.473,454.473,437.373,437.373,384.580.21%524
Sep 8, 20253,424.003,430.003,424.003,430.003,377.33-2.97%100