Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,784.29 | 12 |
| 2024-08-20 | 3,732.86 | 3,732.86 | 3,732.86 | 3,732.86 | 3,531.55 | 0 |
| 2024-08-19 | 3,732.86 | 3,732.86 | 3,732.86 | 3,732.86 | 3,531.55 | 0 |
| 2024-08-16 | 3,732.86 | 3,732.86 | 3,732.86 | 3,732.86 | 3,531.55 | 548 |
| 2024-08-15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-14 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-13 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 0 |
| 2024-08-07 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,311.25 | 13 |
| 2024-08-06 | 3,776.49 | 3,776.49 | 3,776.49 | 3,776.49 | 3,572.83 | 0 |
| 2024-08-05 | 3,776.49 | 3,776.49 | 3,776.49 | 3,776.49 | 3,572.83 | 0 |
| 2024-08-02 | 3,776.49 | 3,776.49 | 3,776.49 | 3,776.49 | 3,572.83 | 0 |
| 2024-08-01 | 3,730.00 | 3,776.49 | 3,730.00 | 3,776.49 | 3,572.83 | 59 |
| 2024-07-31 | 3,698.83 | 3,698.83 | 3,698.83 | 3,698.83 | 3,499.36 | 0 |
| 2024-07-30 | 3,698.83 | 3,698.83 | 3,698.83 | 3,698.83 | 3,476.45 | 0 |
| 2024-07-29 | 3,698.83 | 3,698.83 | 3,698.83 | 3,698.83 | 3,476.45 | 0 |
| 2024-07-26 | 3,698.83 | 3,698.83 | 3,698.83 | 3,698.83 | 3,476.45 | 2,199 |
| 2024-07-25 | 3,629.65 | 3,629.65 | 3,629.65 | 3,629.65 | 3,411.42 | 0 |
| 2024-07-24 | 3,629.65 | 3,629.65 | 3,629.65 | 3,629.65 | 3,411.42 | 1,160 |
| 2024-07-23 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,383.56 | 0 |
| 2024-07-22 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,383.56 | 0 |
| 2024-07-19 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,383.56 | 5 |
| 2024-07-18 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,383.56 | 14 |
| 2024-07-17 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,393.90 | 0 |
| 2024-07-16 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,393.90 | 0 |
| 2024-07-15 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,393.90 | 64 |
| 2024-07-12 | 3,640.00 | 3,640.00 | 3,614.00 | 3,614.00 | 3,396.72 | 28 |
| 2024-07-11 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,383.56 | 20 |
| 2024-07-10 | 3,598.10 | 3,598.10 | 3,598.10 | 3,598.10 | 3,381.77 | 0 |
| 2024-07-09 | 3,598.10 | 3,598.10 | 3,598.10 | 3,598.10 | 3,381.77 | 0 |
| 2024-07-08 | 3,598.10 | 3,598.10 | 3,598.10 | 3,598.10 | 3,381.77 | 0 |
| 2024-07-05 | 3,598.10 | 3,598.10 | 3,598.10 | 3,598.10 | 3,381.77 | 30 |
| 2024-07-04 | 3,551.61 | 3,551.61 | 3,551.61 | 3,551.61 | 3,338.08 | 0 |
| 2024-07-03 | 3,551.61 | 3,551.61 | 3,551.61 | 3,551.61 | 3,338.08 | 0 |
| 2024-07-02 | 3,551.61 | 3,551.61 | 3,551.61 | 3,551.61 | 3,338.08 | 0 |
| 2024-07-01 | 3,551.61 | 3,551.61 | 3,551.61 | 3,551.61 | 3,338.08 | 900 |
| 2024-06-28 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-27 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-26 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-25 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-24 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-21 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-20 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-19 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-18 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-17 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-14 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 0 |
| 2024-06-13 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,408.64 | 356 |
| 2024-06-12 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 0 |
| 2024-06-11 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 0 |
| 2024-06-10 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 0 |
| 2024-06-07 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 0 |
| 2024-06-06 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 0 |
| 2024-06-05 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,232.38 | 83 |
| 2024-06-04 | 3,453.70 | 3,453.70 | 3,453.70 | 3,453.70 | 3,246.05 | 54 |
| 2024-06-03 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,154.23 | 0 |
| 2024-05-31 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,154.23 | 0 |
| 2024-05-30 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,154.23 | 0 |
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.