Texas Instruments Incorporated (BVMF:TEXA34)
Brazil
· Delayed Price · Currency is BRL 64.55
+0.36 (0.56%)
Last updated: Dec 5, 2025, 11:30 AM GMT-3
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.28 | 64.28 | 64.01 | 64.19 | 64.19 | -0.25% | 6 |
| Dec 3, 2025 | 62.15 | 64.37 | 62.15 | 64.35 | 64.35 | 3.32% | 57 |
| Dec 2, 2025 | 59.89 | 63.12 | 59.89 | 62.28 | 62.28 | 3.54% | 3,078 |
| Dec 1, 2025 | 60.25 | 60.27 | 59.24 | 60.15 | 60.15 | 0.84% | 782 |
| Nov 28, 2025 | 59.35 | 60.08 | 59.00 | 59.65 | 59.65 | -2.21% | 256 |
| Nov 27, 2025 | 60.01 | 61.00 | 56.96 | 61.00 | 61.00 | 3.41% | 5 |
| Nov 26, 2025 | 57.99 | 59.14 | 57.99 | 58.99 | 58.99 | 1.88% | 128 |
| Nov 25, 2025 | 58.84 | 58.84 | 57.51 | 57.90 | 57.90 | -0.75% | 26 |
| Nov 24, 2025 | 57.34 | 58.37 | 57.34 | 58.34 | 58.34 | 0.52% | 228 |
| Nov 21, 2025 | 56.69 | 58.04 | 56.69 | 58.04 | 58.04 | 3.44% | 645 |
| Nov 19, 2025 | 56.04 | 56.35 | 56.04 | 56.11 | 56.11 | 0.12% | 326 |
| Nov 18, 2025 | 53.44 | 56.10 | 53.44 | 56.04 | 56.04 | 2.75% | 962 |
| Nov 17, 2025 | 55.95 | 56.09 | 54.54 | 54.54 | 54.54 | -2.52% | 1,236 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.95 | 55.95 | 55.95 | -2.70% | 974 |
| Nov 13, 2025 | 57.99 | 58.04 | 57.50 | 57.50 | 57.50 | -0.28% | 480 |
| Nov 12, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 2.95% | 3 |
| Nov 11, 2025 | 57.10 | 57.10 | 56.00 | 56.01 | 56.01 | -0.92% | 247 |
| Nov 10, 2025 | 56.94 | 57.40 | 56.53 | 56.53 | 56.53 | -0.39% | 707 |
| Nov 7, 2025 | 57.59 | 57.59 | 56.01 | 56.75 | 56.75 | -1.77% | 187 |
| Nov 6, 2025 | 58.32 | 58.32 | 57.77 | 57.77 | 57.77 | -1.26% | 48 |
| Nov 5, 2025 | 57.62 | 58.51 | 57.18 | 58.51 | 58.51 | 2.13% | 2,245 |
| Nov 4, 2025 | 57.77 | 57.77 | 57.29 | 57.29 | 57.29 | -0.83% | 51 |
| Nov 3, 2025 | 57.88 | 57.88 | 57.38 | 57.77 | 57.77 | -0.43% | 706 |
| Oct 31, 2025 | 57.36 | 58.08 | 57.36 | 58.02 | 58.02 | 0.66% | 433 |
| Oct 30, 2025 | 57.06 | 58.30 | 57.06 | 57.64 | 57.31 | 1.07% | 1,240 |
| Oct 29, 2025 | 59.36 | 59.36 | 57.03 | 57.03 | 56.70 | -4.36% | 1,582 |
| Oct 28, 2025 | 61.32 | 61.32 | 59.63 | 59.63 | 59.29 | -1.78% | 365 |
| Oct 27, 2025 | 60.89 | 61.01 | 60.65 | 60.71 | 60.36 | -0.30% | 135 |
| Oct 24, 2025 | 62.06 | 62.27 | 60.75 | 60.89 | 60.54 | -1.89% | 172 |
| Oct 23, 2025 | 62.16 | 62.39 | 60.43 | 62.06 | 61.70 | 0.84% | 2,098 |
| Oct 22, 2025 | 59.20 | 62.22 | 58.80 | 61.54 | 61.19 | -5.54% | 1,826 |
| Oct 21, 2025 | 65.08 | 65.21 | 64.53 | 65.15 | 64.78 | 1.12% | 884 |
| Oct 20, 2025 | 62.75 | 64.45 | 62.52 | 64.43 | 64.06 | 1.29% | 213 |
| Oct 17, 2025 | 64.49 | 64.49 | 63.61 | 63.61 | 63.25 | 0.03% | 7 |
| Oct 16, 2025 | 63.83 | 64.09 | 63.50 | 63.59 | 63.23 | -0.38% | 464 |
| Oct 15, 2025 | 63.80 | 63.83 | 62.52 | 63.83 | 63.46 | 0.02% | 643 |
| Oct 14, 2025 | 63.80 | 64.01 | 63.80 | 63.82 | 63.45 | -0.36% | 9 |
| Oct 13, 2025 | 63.19 | 64.05 | 62.82 | 64.05 | 63.68 | 0.79% | 73 |
| Oct 10, 2025 | 65.91 | 65.91 | 63.50 | 63.55 | 63.19 | 0.57% | 139 |
| Oct 8, 2025 | 62.97 | 63.19 | 62.97 | 63.19 | 62.83 | -0.22% | 7 |
| Oct 7, 2025 | 64.09 | 64.30 | 63.33 | 63.33 | 62.97 | -1.81% | 1,973 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.96 | 64.50 | 64.13 | 0.23% | 50 |
| Oct 3, 2025 | 65.95 | 66.21 | 64.02 | 64.35 | 63.98 | -0.63% | 198 |
| Oct 2, 2025 | 65.11 | 65.13 | 64.76 | 64.76 | 64.39 | 1.97% | 13 |
| Oct 1, 2025 | 64.47 | 64.47 | 63.28 | 63.51 | 63.15 | -1.81% | 302 |
| Sep 30, 2025 | 64.96 | 64.96 | 64.61 | 64.68 | 64.31 | -1.07% | 205 |
| Sep 29, 2025 | 66.08 | 66.08 | 65.13 | 65.38 | 65.01 | -0.43% | 63 |
| Sep 26, 2025 | 65.95 | 66.92 | 65.66 | 65.66 | 65.28 | 1.30% | 513 |
| Sep 25, 2025 | 65.06 | 65.06 | 64.82 | 64.82 | 64.45 | -1.07% | 32 |
| Sep 24, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.14 | 2.23% | 125 |
| Sep 23, 2025 | 64.10 | 64.10 | 63.91 | 64.09 | 63.72 | -0.02% | 160 |
| Sep 22, 2025 | 64.36 | 64.36 | 63.79 | 64.10 | 63.73 | 0.60% | 619 |
| Sep 19, 2025 | 64.68 | 64.75 | 63.30 | 63.72 | 63.35 | -1.12% | 475 |
| Sep 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.07 | 1.05% | 50 |
| Sep 17, 2025 | 63.24 | 63.90 | 63.24 | 63.77 | 63.40 | 1.85% | 112 |
| Sep 16, 2025 | 63.28 | 63.28 | 62.61 | 62.61 | 62.25 | -0.51% | 73 |
| Sep 15, 2025 | 63.00 | 63.42 | 62.50 | 62.93 | 62.57 | -3.63% | 620 |
| Sep 12, 2025 | 65.69 | 65.73 | 65.30 | 65.30 | 64.93 | -1.08% | 161 |
| Sep 11, 2025 | 66.50 | 66.50 | 65.59 | 66.01 | 65.63 | -0.23% | 1,276 |
| Sep 10, 2025 | 67.00 | 67.00 | 66.14 | 66.16 | 65.78 | -0.82% | 138 |
| Sep 9, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.33 | -0.28% | 1 |
| Sep 8, 2025 | 67.69 | 67.69 | 66.40 | 66.90 | 66.52 | -0.92% | 133 |
| Sep 5, 2025 | 67.07 | 67.80 | 66.57 | 67.52 | 67.13 | -1.34% | 358 |
| Sep 4, 2025 | 68.46 | 68.63 | 66.40 | 68.44 | 68.05 | -3.20% | 795 |
| Sep 3, 2025 | 71.31 | 71.31 | 70.27 | 70.70 | 70.29 | -2.13% | 118 |
| Sep 2, 2025 | 72.49 | 72.49 | 72.24 | 72.24 | 71.83 | -1.28% | 604 |
| Aug 29, 2025 | 73.47 | 73.54 | 73.18 | 73.18 | 72.76 | -0.83% | 78 |
| Aug 28, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.37 | -0.46% | 22 |
| Aug 27, 2025 | 74.48 | 74.48 | 74.13 | 74.13 | 73.71 | -0.90% | 3 |
| Aug 26, 2025 | 74.70 | 74.80 | 74.63 | 74.80 | 74.37 | 0.29% | 1,352 |
| Aug 22, 2025 | 73.40 | 75.31 | 73.21 | 74.58 | 74.15 | 1.48% | 3,221 |
| Aug 21, 2025 | 71.65 | 73.49 | 71.65 | 73.49 | 73.07 | 0.51% | 1,002 |
| Aug 20, 2025 | 71.65 | 73.12 | 71.55 | 73.12 | 72.70 | 1.71% | 514 |
| Aug 19, 2025 | 70.70 | 72.10 | 70.70 | 71.89 | 71.48 | 2.58% | 664 |
| Aug 18, 2025 | 70.56 | 70.56 | 70.08 | 70.08 | 69.68 | 0.31% | 537 |
| Aug 15, 2025 | 70.14 | 70.14 | 69.21 | 69.86 | 69.46 | 0.60% | 255 |
| Aug 14, 2025 | 69.23 | 69.44 | 68.77 | 69.44 | 69.04 | 0.33% | 91 |
| Aug 13, 2025 | 69.32 | 69.44 | 69.14 | 69.21 | 68.81 | 0.23% | 320 |
| Aug 12, 2025 | 69.52 | 69.52 | 68.80 | 69.05 | 68.65 | 3.52% | 317 |
| Aug 11, 2025 | 68.35 | 68.35 | 66.70 | 66.70 | 66.32 | -1.80% | 73 |
| Aug 8, 2025 | 66.99 | 67.92 | 66.99 | 67.92 | 67.53 | 1.28% | 189 |
| Aug 7, 2025 | 68.00 | 68.00 | 67.06 | 67.06 | 66.68 | -0.73% | 606 |
| Aug 6, 2025 | 67.76 | 68.00 | 67.34 | 67.55 | 67.16 | -0.73% | 157 |
| Aug 5, 2025 | 68.26 | 68.26 | 68.05 | 68.05 | 67.66 | 1.98% | 617 |
| Aug 4, 2025 | 66.85 | 67.13 | 66.62 | 66.73 | 66.35 | -0.07% | 471 |
| Aug 1, 2025 | 66.53 | 66.79 | 66.53 | 66.78 | 66.40 | -0.91% | 15 |
| Jul 31, 2025 | 69.52 | 69.52 | 67.31 | 67.39 | 67.00 | -3.73% | 1,199 |
| Jul 30, 2025 | 71.27 | 71.27 | 69.98 | 70.00 | 69.28 | -1.09% | 240 |
| Jul 29, 2025 | 70.42 | 71.46 | 70.42 | 70.77 | 70.04 | 0.40% | 564 |
| Jul 28, 2025 | 68.66 | 70.91 | 68.66 | 70.49 | 69.76 | 3.07% | 1,803 |
| Jul 25, 2025 | 68.25 | 68.67 | 67.55 | 68.39 | 67.68 | 3.14% | 1,528 |
| Jul 24, 2025 | 68.90 | 69.39 | 66.31 | 66.31 | 65.62 | -2.90% | 2,398 |
| Jul 23, 2025 | 72.60 | 72.60 | 68.29 | 68.29 | 67.58 | -14.21% | 7,599 |
| Jul 22, 2025 | 79.37 | 79.60 | 78.91 | 79.60 | 78.78 | -0.51% | 129 |
| Jul 21, 2025 | 80.08 | 81.12 | 79.80 | 80.01 | 79.18 | -0.76% | 185 |
| Jul 18, 2025 | 80.75 | 80.75 | 80.25 | 80.62 | 79.79 | 1.08% | 1,649 |
| Jul 17, 2025 | 79.76 | 80.11 | 79.76 | 79.76 | 78.94 | -0.44% | 128 |
| Jul 16, 2025 | 80.91 | 80.91 | 79.39 | 80.11 | 79.28 | -0.92% | 83 |
| Jul 15, 2025 | 82.70 | 82.70 | 80.85 | 80.85 | 80.01 | -1.26% | 3,397 |
| Jul 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.03 | 0.24% | 200 |