Texas Instruments Incorporated (BVMF:TEXA34)
Brazil
· Delayed Price · Currency is BRL 67.16
-1.95 (-2.82%)
At close: Mar 6, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.11 | 69.11 | 67.16 | 67.16 | 67.16 | -2.82% | 92 |
| Mar 5, 2026 | 71.40 | 71.40 | 68.80 | 69.11 | 69.11 | -3.38% | 78 |
| Mar 3, 2026 | 72.00 | 72.07 | 71.53 | 71.53 | 71.53 | -0.97% | 10,472 |
| Mar 2, 2026 | 73.16 | 73.16 | 72.23 | 72.23 | 72.23 | 0.94% | 119,854 |
| Feb 27, 2026 | 71.75 | 72.00 | 71.56 | 71.56 | 71.56 | -1.35% | 13 |
| Feb 26, 2026 | 72.91 | 72.91 | 72.54 | 72.54 | 72.54 | -1.01% | 2 |
| Feb 25, 2026 | 73.21 | 73.42 | 72.69 | 73.28 | 73.28 | 0.30% | 1,204 |
| Feb 24, 2026 | 76.58 | 76.58 | 72.45 | 73.06 | 73.06 | -3.88% | 330 |
| Feb 23, 2026 | 75.70 | 76.01 | 75.45 | 76.01 | 76.01 | 0.25% | 21 |
| Feb 20, 2026 | 75.47 | 75.82 | 75.47 | 75.82 | 75.82 | -2.10% | 3 |
| Feb 18, 2026 | 77.60 | 77.82 | 77.36 | 77.45 | 77.45 | -1.54% | 49 |
| Feb 13, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.65% | 2 |
| Feb 12, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.41% | 2 |
| Feb 11, 2026 | 76.87 | 79.45 | 75.76 | 77.83 | 77.83 | 2.27% | 149 |
| Feb 10, 2026 | 75.22 | 76.30 | 75.09 | 76.10 | 76.10 | -0.99% | 255 |
| Feb 9, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.41% | 4 |
| Feb 6, 2026 | 79.23 | 79.23 | 77.18 | 77.18 | 77.18 | -1.83% | 171 |
| Feb 5, 2026 | 77.18 | 78.62 | 77.18 | 78.62 | 78.62 | 0.49% | 304 |
| Feb 4, 2026 | 79.15 | 79.20 | 77.26 | 78.24 | 78.24 | 0.33% | 410 |
| Feb 3, 2026 | 78.62 | 79.22 | 77.96 | 77.98 | 77.98 | -0.71% | 369 |
| Feb 2, 2026 | 76.11 | 78.69 | 76.11 | 78.54 | 78.54 | 4.29% | 1,043 |
| Jan 30, 2026 | 71.11 | 75.54 | 71.11 | 75.31 | 75.31 | -0.75% | 22 |
| Jan 29, 2026 | 74.51 | 76.00 | 74.51 | 75.88 | 75.54 | 1.85% | 591 |
| Jan 28, 2026 | 74.20 | 74.59 | 74.14 | 74.50 | 74.17 | 9.05% | 418 |
| Jan 27, 2026 | 68.49 | 68.49 | 68.32 | 68.32 | 68.02 | -1.50% | 113 |
| Jan 26, 2026 | 67.56 | 69.36 | 67.56 | 69.36 | 69.05 | 1.73% | 2 |
| Jan 23, 2026 | 68.32 | 68.32 | 68.18 | 68.18 | 67.88 | -0.35% | 25 |
| Jan 22, 2026 | 69.52 | 69.52 | 68.42 | 68.42 | 68.12 | -1.10% | 8 |
| Jan 21, 2026 | 68.75 | 69.24 | 68.75 | 69.18 | 68.87 | 2.41% | 17 |
| Jan 20, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.25 | -1.75% | 126 |
| Jan 16, 2026 | 68.45 | 68.75 | 68.45 | 68.75 | 68.44 | 0.92% | 3 |
| Jan 15, 2026 | 70.00 | 70.00 | 68.12 | 68.12 | 67.82 | 0.09% | 27 |
| Jan 14, 2026 | 68.15 | 68.45 | 68.06 | 68.06 | 67.76 | 0.78% | 110 |
| Jan 13, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.23 | -0.32% | 20 |
| Jan 12, 2026 | 67.81 | 67.90 | 67.75 | 67.75 | 67.45 | -0.69% | 112 |
| Jan 9, 2026 | 68.03 | 68.22 | 67.62 | 68.22 | 67.92 | 4.70% | 235 |
| Jan 8, 2026 | 66.49 | 66.49 | 65.16 | 65.16 | 64.87 | -1.65% | 11 |
| Jan 7, 2026 | 68.66 | 68.66 | 66.23 | 66.25 | 65.96 | -3.33% | 818 |
| Jan 6, 2026 | 65.49 | 68.77 | 65.49 | 68.53 | 68.23 | 4.26% | 3,853 |
| Jan 5, 2026 | 64.51 | 65.73 | 64.33 | 65.73 | 65.44 | 2.32% | 89 |
| Jan 2, 2026 | 63.99 | 64.51 | 63.77 | 64.24 | 63.95 | -1.34% | 3,191 |
| Dec 29, 2025 | 65.96 | 65.96 | 65.04 | 65.11 | 64.82 | -0.29% | 7 |
| Dec 26, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.01 | 0.08% | 1 |
| Dec 23, 2025 | 65.51 | 65.51 | 65.25 | 65.25 | 64.96 | -2.33% | 47 |
| Dec 22, 2025 | 66.09 | 67.00 | 66.09 | 66.81 | 66.51 | 1.98% | 997 |
| Dec 19, 2025 | 65.15 | 65.51 | 65.15 | 65.51 | 65.22 | 0.02% | 122 |
| Dec 18, 2025 | 64.00 | 65.53 | 64.00 | 65.50 | 65.21 | 2.34% | 202 |
| Dec 17, 2025 | 65.51 | 65.51 | 64.00 | 64.00 | 63.72 | -1.28% | 1,539 |
| Dec 16, 2025 | 64.02 | 64.83 | 64.02 | 64.83 | 64.54 | 0.75% | 105 |
| Dec 15, 2025 | 63.94 | 64.67 | 62.24 | 64.35 | 64.06 | -1.53% | 636 |
| Dec 12, 2025 | 65.29 | 65.35 | 65.29 | 65.35 | 65.06 | 0.80% | 11 |
| Dec 11, 2025 | 66.40 | 66.40 | 64.83 | 64.83 | 64.54 | -2.36% | 153 |
| Dec 10, 2025 | 64.69 | 66.50 | 64.69 | 66.40 | 66.11 | 1.50% | 274 |
| Dec 9, 2025 | 65.21 | 65.93 | 65.20 | 65.42 | 65.13 | 0.63% | 135 |
| Dec 8, 2025 | 65.74 | 66.04 | 65.01 | 65.01 | 64.72 | -2.94% | 860 |
| Dec 5, 2025 | 64.84 | 67.03 | 64.25 | 66.98 | 66.68 | 4.35% | 712 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.01 | 64.19 | 63.91 | -0.25% | 6 |
| Dec 3, 2025 | 62.15 | 64.37 | 62.15 | 64.35 | 64.06 | 3.32% | 57 |
| Dec 2, 2025 | 59.89 | 63.12 | 59.89 | 62.28 | 62.00 | 3.54% | 3,078 |
| Dec 1, 2025 | 60.25 | 60.27 | 59.24 | 60.15 | 59.88 | 0.84% | 782 |
| Nov 28, 2025 | 59.35 | 60.08 | 59.00 | 59.65 | 59.39 | -2.21% | 256 |
| Nov 27, 2025 | 60.01 | 61.00 | 56.96 | 61.00 | 60.73 | 3.41% | 5 |
| Nov 26, 2025 | 57.99 | 59.14 | 57.99 | 58.99 | 58.73 | 1.88% | 128 |
| Nov 25, 2025 | 58.84 | 58.84 | 57.51 | 57.90 | 57.64 | -0.75% | 26 |
| Nov 24, 2025 | 57.34 | 58.37 | 57.34 | 58.34 | 58.08 | 0.52% | 228 |
| Nov 21, 2025 | 56.69 | 58.04 | 56.69 | 58.04 | 57.78 | 3.44% | 645 |
| Nov 19, 2025 | 56.04 | 56.35 | 56.04 | 56.11 | 55.86 | 0.12% | 326 |
| Nov 18, 2025 | 53.44 | 56.10 | 53.44 | 56.04 | 55.79 | 2.75% | 962 |
| Nov 17, 2025 | 55.95 | 56.09 | 54.54 | 54.54 | 54.30 | -2.52% | 1,236 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.95 | 55.95 | 55.70 | -2.70% | 974 |
| Nov 13, 2025 | 57.99 | 58.04 | 57.50 | 57.50 | 57.24 | -0.28% | 480 |
| Nov 12, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.40 | 2.95% | 3 |
| Nov 11, 2025 | 57.10 | 57.10 | 56.00 | 56.01 | 55.76 | -0.92% | 247 |
| Nov 10, 2025 | 56.94 | 57.40 | 56.53 | 56.53 | 56.28 | -0.39% | 707 |
| Nov 7, 2025 | 57.59 | 57.59 | 56.01 | 56.75 | 56.50 | -1.77% | 187 |
| Nov 6, 2025 | 58.32 | 58.32 | 57.77 | 57.77 | 57.51 | -1.26% | 48 |
| Nov 5, 2025 | 57.62 | 58.51 | 57.18 | 58.51 | 58.25 | 2.13% | 2,245 |
| Nov 4, 2025 | 57.77 | 57.77 | 57.29 | 57.29 | 57.04 | -0.83% | 51 |
| Nov 3, 2025 | 57.88 | 57.88 | 57.38 | 57.77 | 57.51 | -0.43% | 706 |
| Oct 31, 2025 | 57.36 | 58.08 | 57.36 | 58.02 | 57.76 | 0.66% | 433 |
| Oct 30, 2025 | 57.06 | 58.30 | 57.06 | 57.64 | 57.06 | 1.07% | 1,240 |
| Oct 29, 2025 | 59.36 | 59.36 | 57.03 | 57.03 | 56.45 | -4.36% | 1,582 |
| Oct 28, 2025 | 61.32 | 61.32 | 59.63 | 59.63 | 59.03 | -1.78% | 365 |
| Oct 27, 2025 | 60.89 | 61.01 | 60.65 | 60.71 | 60.09 | -0.30% | 135 |
| Oct 24, 2025 | 62.06 | 62.27 | 60.75 | 60.89 | 60.27 | -1.89% | 172 |
| Oct 23, 2025 | 62.16 | 62.39 | 60.43 | 62.06 | 61.43 | 0.84% | 2,098 |
| Oct 22, 2025 | 59.20 | 62.22 | 58.80 | 61.54 | 60.92 | -5.54% | 1,826 |
| Oct 21, 2025 | 65.08 | 65.21 | 64.53 | 65.15 | 64.49 | 1.12% | 884 |
| Oct 20, 2025 | 62.75 | 64.45 | 62.52 | 64.43 | 63.78 | 1.29% | 213 |
| Oct 17, 2025 | 64.49 | 64.49 | 63.61 | 63.61 | 62.96 | 0.03% | 7 |
| Oct 16, 2025 | 63.83 | 64.09 | 63.50 | 63.59 | 62.94 | -0.38% | 464 |
| Oct 15, 2025 | 63.80 | 63.83 | 62.52 | 63.83 | 63.18 | 0.02% | 643 |
| Oct 14, 2025 | 63.80 | 64.01 | 63.80 | 63.82 | 63.17 | -0.36% | 9 |
| Oct 13, 2025 | 63.19 | 64.05 | 62.82 | 64.05 | 63.40 | 0.79% | 73 |
| Oct 10, 2025 | 65.91 | 65.91 | 63.50 | 63.55 | 62.91 | 0.57% | 139 |
| Oct 8, 2025 | 62.97 | 63.19 | 62.97 | 63.19 | 62.55 | -0.22% | 7 |
| Oct 7, 2025 | 64.09 | 64.30 | 63.33 | 63.33 | 62.69 | -1.81% | 1,973 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.96 | 64.50 | 63.85 | 0.23% | 50 |
| Oct 3, 2025 | 65.95 | 66.21 | 64.02 | 64.35 | 63.70 | -0.63% | 198 |
| Oct 2, 2025 | 65.11 | 65.13 | 64.76 | 64.76 | 64.10 | 1.97% | 13 |