Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TXN.MX stock page

Texas Instruments Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-293,356.003,356.003,356.003,356.003,154.230
2024-05-283,356.003,356.003,356.003,356.003,154.23106
2024-05-273,287.343,287.343,287.343,287.343,089.700
2024-05-243,287.343,287.343,287.343,287.343,089.700
2024-05-233,287.343,287.343,287.343,287.343,089.700
2024-05-223,287.343,287.343,287.343,287.343,089.700
2024-05-213,287.343,287.343,287.343,287.343,089.700
2024-05-203,287.343,287.343,287.343,287.343,089.700
2024-05-173,225.003,290.003,225.003,287.343,089.7079
2024-05-163,215.033,215.033,215.033,215.033,021.730
2024-05-153,215.033,215.033,215.033,215.033,021.730
2024-05-143,190.003,216.003,190.003,215.033,021.73189
2024-05-133,110.003,110.003,110.003,110.002,923.020
2024-05-103,110.003,110.003,110.003,110.002,923.020
2024-05-093,110.003,110.003,110.003,110.002,923.022,117
2024-05-083,050.003,050.003,050.003,050.002,866.620
2024-05-073,050.003,050.003,050.003,050.002,866.620
2024-05-063,050.003,050.003,050.003,050.002,846.020
2024-05-033,050.003,050.003,050.003,050.002,846.020
2024-05-023,050.003,050.003,050.003,050.002,846.020
2024-04-303,050.003,050.003,050.003,050.002,846.020
2024-04-293,040.003,050.003,040.003,050.002,846.0248
2024-04-262,956.813,040.002,956.813,040.002,836.6969
2024-04-252,956.812,956.812,956.812,956.812,759.060
2024-04-242,956.812,956.812,956.812,956.812,759.0610
2024-04-232,763.172,763.172,763.172,763.172,578.370
2024-04-222,763.172,763.172,763.172,763.172,578.370
2024-04-192,763.172,763.172,763.172,763.172,578.370
2024-04-182,763.172,763.172,763.172,763.172,578.370
2024-04-172,763.172,763.172,763.172,763.172,578.370
2024-04-162,763.172,763.172,763.172,763.172,578.370
2024-04-152,763.172,763.172,763.172,763.172,578.370
2024-04-122,763.172,763.172,763.172,763.172,578.370
2024-04-112,763.172,763.172,763.172,763.172,578.370
2024-04-102,763.172,763.172,763.172,763.172,578.370
2024-04-092,763.172,763.172,763.172,763.172,578.370
2024-04-082,763.172,763.172,763.172,763.172,578.370
2024-04-052,763.172,763.172,763.172,763.172,578.37207
2024-04-042,884.002,884.002,884.002,884.002,691.120
2024-04-032,884.002,884.002,884.002,884.002,691.120
2024-04-022,884.002,884.002,884.002,884.002,691.120
2024-04-012,884.002,884.002,884.002,884.002,691.120
2024-03-272,884.002,884.002,884.002,884.002,691.120
2024-03-262,884.002,884.002,884.002,884.002,691.120
2024-03-252,884.002,884.002,884.002,884.002,691.120
2024-03-222,884.002,884.002,884.002,884.002,691.120
2024-03-212,884.002,884.002,884.002,884.002,691.120
2024-03-202,884.002,884.002,884.002,884.002,691.120
2024-03-192,884.002,884.002,884.002,884.002,691.120
2024-03-152,884.002,884.002,884.002,884.002,691.120
2024-03-142,884.002,884.002,884.002,884.002,691.120
2024-03-132,884.002,884.002,884.002,884.002,691.1287
2024-03-122,899.732,899.732,899.732,899.732,705.800
2024-03-112,899.732,899.732,899.732,899.732,705.801,624
2024-03-082,892.272,892.272,892.272,892.272,698.840
2024-03-072,892.272,892.272,892.272,892.272,698.840
2024-03-062,900.002,946.002,892.272,892.272,698.8483
2024-03-052,734.232,734.232,734.232,734.232,551.370
2024-03-042,734.232,734.232,734.232,734.232,551.370
2024-03-012,734.232,734.232,734.232,734.232,551.370
← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-3124.6376 MXN
2026-05-0524.6981 MXN
2026-01-3024.6327 MXN
2025-10-3126.3431 MXN
2025-07-3125.6068 MXN
2025-04-3026.6220 MXN
2025-01-3128.0728 MXN
2024-10-3127.2490 MXN
2024-07-3124.2197 MXN
2024-05-0721.9255 MXN
2024-01-3022.3483 MXN
2023-10-3023.4351 MXN
2023-07-2820.6342 MXN
2023-05-0522.1005 MXN
2023-01-3023.2785 MXN
2022-10-2824.5749 MXN
2022-07-2923.4146 MXN
2022-05-0623.1156 MXN
2022-01-2824.0189 MXN
2021-10-2923.6245 MXN
2021-07-2320.4403 MXN
2021-04-3020.5780 MXN
2021-01-2920.6280 MXN
2020-10-2921.8112 MXN
2020-07-3019.9602 MXN
2020-05-0122.2280 MXN
2020-01-3016.9232 MXN
2019-10-3017.2526 MXN
2019-07-3014.6887 MXN
2019-05-0314.6471 MXN
2019-01-3014.7364 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.