Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,213.60 | 5,213.60 | 5,164.00 | 5,164.00 | 5,164.00 | 933 |
| 2026-10-15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0 |
| 2026-10-14 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0 |
| 2026-10-13 | 5,244.22 | 5,320.00 | 5,244.22 | 5,320.00 | 5,320.00 | 193 |
| 2026-10-12 | 5,154.59 | 5,154.59 | 5,154.59 | 5,154.59 | 5,154.59 | 671 |
| 2026-10-09 | 5,139.90 | 5,139.90 | 5,139.90 | 5,139.90 | 5,139.90 | 0 |
| 2026-10-08 | 5,139.90 | 5,139.90 | 5,139.90 | 5,139.90 | 5,139.90 | 0 |
| 2026-10-07 | 5,154.03 | 5,154.03 | 5,139.90 | 5,139.90 | 5,139.90 | 125 |
| 2026-10-06 | 5,359.10 | 5,366.00 | 5,353.12 | 5,361.00 | 5,361.00 | 924 |
| 2026-10-05 | 5,313.00 | 5,339.79 | 5,313.00 | 5,339.79 | 5,339.79 | 113 |
| 2026-10-02 | 5,366.00 | 5,392.78 | 5,344.85 | 5,347.00 | 5,347.00 | 1,048 |
| 2026-10-01 | 5,090.00 | 5,178.00 | 5,090.00 | 5,178.00 | 5,178.00 | 2,893 |
| 2026-09-30 | 5,071.80 | 5,071.80 | 5,071.80 | 5,071.80 | 5,071.80 | 17 |
| 2026-09-28 | 4,904.00 | 4,950.00 | 4,904.00 | 4,950.00 | 4,950.00 | 242 |
| 2026-09-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6 |
| 2026-09-24 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 0 |
| 2026-09-23 | 4,720.00 | 4,720.00 | 4,716.00 | 4,718.00 | 4,718.00 | 42 |
| 2026-09-22 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 0 |
| 2026-09-21 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 110 |
| 2026-09-18 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 13 |
| 2026-09-17 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 10 |
| 2026-09-15 | 4,534.46 | 4,534.46 | 4,515.00 | 4,515.00 | 4,515.00 | 1,081 |
| 2026-09-14 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 0 |
| 2026-09-11 | 4,410.00 | 4,494.00 | 4,410.00 | 4,494.00 | 4,494.00 | 7,621 |
| 2026-09-10 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0 |
| 2026-09-09 | 4,200.00 | 4,410.00 | 4,200.00 | 4,410.00 | 4,410.00 | 122 |
| 2026-09-08 | 4,348.30 | 4,348.30 | 4,348.30 | 4,348.30 | 4,348.30 | 490 |
| 2026-09-07 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 0 |
| 2026-09-04 | 4,365.00 | 4,373.29 | 4,362.00 | 4,362.00 | 4,362.00 | 249 |
| 2026-09-03 | 4,285.61 | 4,290.28 | 4,285.61 | 4,290.28 | 4,290.28 | 159 |
| 2026-09-02 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 15 |
| 2026-09-01 | 4,307.00 | 4,307.00 | 4,301.00 | 4,301.00 | 4,301.00 | 129 |
| 2026-08-31 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0 |
| 2026-08-28 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0 |
| 2026-08-27 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0 |
| 2026-08-26 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 67 |
| 2026-08-25 | 4,410.00 | 4,411.00 | 4,410.00 | 4,411.00 | 4,411.00 | 84 |
| 2026-08-24 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 8 |
| 2026-08-21 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0 |
| 2026-08-20 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0 |
| 2026-08-19 | 4,619.37 | 4,619.37 | 4,530.00 | 4,530.00 | 4,530.00 | 31 |
| 2026-08-18 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 90 |
| 2026-08-17 | 4,723.81 | 4,723.81 | 4,723.81 | 4,723.81 | 4,723.81 | 0 |
| 2026-08-14 | 4,723.81 | 4,723.81 | 4,723.81 | 4,723.81 | 4,723.81 | 0 |
| 2026-08-13 | 4,731.75 | 4,731.75 | 4,723.81 | 4,723.81 | 4,723.81 | 23,430 |
| 2026-08-12 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-11 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-10 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-07 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-06 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-05 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-04 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-08-03 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-07-31 | 4,792.00 | 4,792.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0 |
| 2026-07-30 | 4,882.93 | 4,882.93 | 4,882.93 | 4,882.93 | 4,881.51 | 0 |
| 2026-07-29 | 4,882.93 | 4,882.93 | 4,882.93 | 4,882.93 | 4,858.29 | 0 |
| 2026-07-28 | 4,882.93 | 4,882.93 | 4,882.93 | 4,882.93 | 4,858.29 | 865 |
| 2026-07-27 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 4,833.49 | 20 |
| 2026-07-24 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,890.20 | 13 |
| 2026-07-23 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 4,975.77 | 17 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 24.6376 MXN |
| 2026-05-05 | 24.6981 MXN |
| 2026-01-30 | 24.6327 MXN |
| 2025-10-31 | 26.3431 MXN |
| 2025-07-31 | 25.6068 MXN |
| 2025-04-30 | 26.6220 MXN |
| 2025-01-31 | 28.0728 MXN |
| 2024-10-31 | 27.2490 MXN |
| 2024-07-31 | 24.2197 MXN |
| 2024-05-07 | 21.9255 MXN |
| 2024-01-30 | 22.3483 MXN |
| 2023-10-30 | 23.4351 MXN |
| 2023-07-28 | 20.6342 MXN |
| 2023-05-05 | 22.1005 MXN |
| 2023-01-30 | 23.2785 MXN |
| 2022-10-28 | 24.5749 MXN |
| 2022-07-29 | 23.4146 MXN |
| 2022-05-06 | 23.1156 MXN |
| 2022-01-28 | 24.0189 MXN |
| 2021-10-29 | 23.6245 MXN |
| 2021-07-23 | 20.4403 MXN |
| 2021-04-30 | 20.5780 MXN |
| 2021-01-29 | 20.6280 MXN |
| 2020-10-29 | 21.8112 MXN |
| 2020-07-30 | 19.9602 MXN |
| 2020-05-01 | 22.2280 MXN |
| 2020-01-30 | 16.9232 MXN |
| 2019-10-30 | 17.2526 MXN |
| 2019-07-30 | 14.6887 MXN |
| 2019-05-03 | 14.6471 MXN |
| 2019-01-30 | 14.7364 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.