Skip to main content
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,264.11
+23.60 (0.73%)
At close: Dec 3, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,340.003,344.413,340.003,344.413,344.412.46%807
Dec 3, 20253,264.513,264.513,264.113,264.113,264.110.73%1,794
Dec 2, 20253,092.203,240.513,090.003,240.513,240.514.88%1,357
Nov 28, 20253,089.803,089.803,089.803,089.803,089.801.26%1,917
Nov 26, 20252,994.023,051.502,994.023,051.503,051.502.57%526
Nov 25, 20252,975.002,975.002,975.002,975.002,975.000.27%75
Nov 21, 20252,900.002,967.002,900.002,967.002,967.002.81%567
Nov 19, 20252,886.002,886.002,886.002,886.002,886.00-13
Nov 18, 20252,867.002,886.042,867.002,886.042,886.04-1.60%3,415
Nov 14, 20252,933.002,933.002,933.002,933.002,933.00-2.14%355
Nov 13, 20252,993.002,997.002,993.002,997.002,997.00-0.38%36
Nov 12, 20253,008.503,008.503,008.503,008.503,008.502.85%351
Nov 7, 20252,925.002,925.002,925.002,925.002,925.00-2.88%19
Nov 6, 20253,011.803,011.803,011.803,011.803,011.80-0.55%17
Nov 5, 20253,028.503,028.503,028.503,028.503,028.501.27%164
Nov 3, 20252,980.002,990.402,980.002,990.402,990.40-0.32%110
Oct 31, 20253,000.003,000.003,000.003,000.003,000.000.93%37
Oct 30, 20252,976.002,976.002,972.232,972.252,945.920.41%1,583
Oct 29, 20253,000.003,000.002,960.002,960.002,933.78-4.70%867
Oct 28, 20253,106.003,106.003,106.003,106.003,078.49-0.37%25
Oct 27, 20253,140.003,140.003,117.503,117.503,089.890.13%17
Oct 24, 20253,119.733,119.733,113.473,113.473,085.89-1.88%1,784
Oct 23, 20253,173.003,173.003,173.003,173.003,144.890.69%353
Oct 22, 20253,127.053,170.003,106.223,151.253,123.34-5.54%1,367
Oct 21, 20253,345.003,348.003,317.003,336.003,306.45-0.03%766
Oct 20, 20253,337.003,337.003,337.003,337.003,307.443.23%13
Oct 16, 20253,230.003,232.503,230.003,232.503,203.87-0.11%36
Oct 15, 20253,227.703,236.003,227.703,236.003,207.340.47%40
Oct 14, 20253,221.003,221.003,221.003,221.003,192.47-0.28%7
Oct 13, 20253,229.913,229.913,229.913,229.913,201.301.36%175
Oct 10, 20253,190.013,190.013,184.053,186.603,158.37-3.03%24
Oct 9, 20253,289.703,289.703,286.303,286.303,257.19-1.02%632
Oct 6, 20253,320.003,320.003,320.003,320.003,290.590.09%28
Oct 3, 20253,360.003,373.003,317.003,317.003,287.620.27%857
Oct 1, 20253,350.003,350.003,300.643,308.003,278.70-2.01%190
Sep 29, 20253,377.003,377.003,376.003,376.003,346.10-1.28%16
Sep 26, 20253,450.003,450.003,419.673,419.673,389.382.29%361
Sep 23, 20253,335.003,350.003,335.003,343.003,313.391.61%255
Sep 19, 20253,290.003,290.003,290.003,290.003,260.86-1.29%16
Sep 18, 20253,351.003,351.003,326.843,333.003,303.481.09%198
Sep 17, 20253,301.713,301.713,296.003,296.973,267.770.82%997
Sep 15, 20253,257.003,275.003,244.863,270.003,241.04-3.51%4,687
Sep 12, 20253,389.003,389.003,389.003,389.003,358.98-0.62%97
Sep 11, 20253,404.003,410.003,404.003,410.003,379.80-0.38%7,353
Sep 10, 20253,423.003,423.003,423.003,423.003,392.68-0.42%12
Sep 9, 20253,454.473,454.473,437.373,437.373,406.920.21%524
Sep 8, 20253,424.003,430.003,424.003,430.003,399.62-2.97%100
Sep 4, 20253,512.003,535.123,512.003,535.123,503.81-2.91%742
Sep 3, 20253,636.923,641.003,636.923,641.003,608.75-1.68%2,665
Sep 2, 20253,703.033,703.033,703.033,703.033,670.23-1.98%25
Aug 29, 20253,778.003,778.003,778.003,778.003,744.54-1.87%7
Aug 28, 20253,846.233,850.003,846.003,850.003,815.901.32%232
Aug 27, 20253,800.003,800.003,800.003,800.003,766.34-0.39%72
Aug 26, 20253,815.003,815.003,815.003,815.003,781.21-5
Aug 25, 20253,815.003,815.003,815.003,815.003,781.213.11%58
Aug 21, 20253,700.003,700.003,700.003,700.003,667.231.65%11
Aug 20, 20253,640.003,640.003,640.003,640.003,607.76-0.11%10
Aug 18, 20253,653.003,663.023,644.003,644.003,611.720.03%100
Aug 15, 20253,630.663,643.003,630.663,643.003,610.730.94%734
Aug 14, 20253,598.303,609.003,598.303,609.003,577.030.89%98
Aug 13, 20253,577.003,577.003,577.003,577.003,545.320.48%721
Aug 12, 20253,504.003,600.003,504.003,560.003,528.472.59%1,960
Aug 11, 20253,470.003,470.003,470.003,470.003,439.26-701
Aug 8, 20253,480.003,480.003,470.003,470.003,439.26-2.03%354
Aug 7, 20253,541.993,541.993,541.993,541.993,510.622.37%110
Aug 6, 20253,460.003,460.003,460.003,460.003,429.35-0.55%769
Aug 5, 20253,485.003,500.003,478.003,479.003,448.181.55%515
Aug 1, 20253,420.003,426.003,400.003,426.003,395.65-104
Jul 31, 20253,450.003,493.193,420.003,426.003,395.65-4.11%1,624
Jul 30, 20253,610.323,610.323,565.003,573.003,516.02-0.20%97
Jul 29, 20253,600.003,619.003,580.003,580.003,522.910.79%2,470
Jul 28, 20253,529.003,600.003,529.003,552.003,495.363.56%5,689
Jul 25, 20253,424.003,446.703,424.003,429.833,375.14-0.44%775
Jul 24, 20253,432.783,477.003,432.783,445.003,390.06-1.37%17,005
Jul 23, 20253,500.003,540.003,440.003,492.943,437.24-12.85%4,978
Jul 22, 20254,008.004,008.004,008.004,008.003,944.09-0.12%105
Jul 21, 20254,012.744,012.744,012.744,012.743,948.75-1.16%2,470
Jul 18, 20254,060.004,060.004,060.004,060.003,995.260.15%58
Jul 16, 20253,991.004,054.003,991.004,054.003,989.350.62%9,028
Jul 9, 20254,029.004,029.004,029.004,029.003,964.750.16%48
Jul 8, 20254,022.674,022.674,022.674,022.673,958.523.15%63
Jul 3, 20253,900.003,900.003,900.003,900.003,837.81-0.18%156
Jun 27, 20253,905.113,907.003,905.113,907.003,844.701.07%278
Jun 25, 20253,865.493,865.493,865.493,865.493,803.85-1.14%2,501
Jun 24, 20253,894.803,910.003,894.803,910.003,847.653.71%15
Jun 20, 20253,770.003,770.003,770.003,770.003,709.880.96%20
Jun 13, 20253,734.003,734.003,734.003,734.003,674.46-1.38%57
Jun 11, 20253,786.153,786.153,786.153,786.153,725.77-1.27%28
Jun 10, 20253,835.003,835.003,835.003,835.003,773.854.68%21