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
2023-12-012,642.002,642.002,642.002,642.002,446.680
2023-11-302,640.002,642.002,640.002,642.002,446.6845
2023-11-292,655.002,655.002,651.532,651.532,455.50467
2023-11-282,664.902,664.902,664.902,664.902,467.880
2023-11-272,664.902,664.902,664.902,664.902,467.880
2023-11-242,664.902,664.902,664.902,664.902,467.880
2023-11-232,664.902,664.902,664.902,664.902,467.880
2023-11-222,664.902,664.902,664.902,664.902,467.880
2023-11-212,664.902,664.902,664.902,664.902,467.880
2023-11-172,664.702,665.602,664.702,664.902,467.8836
2023-11-162,604.672,604.672,604.672,604.672,412.110
2023-11-152,604.672,604.672,604.672,604.672,412.110
2023-11-142,614.002,614.002,604.672,604.672,412.111,165
2023-11-132,601.002,601.002,601.002,601.002,408.710
2023-11-102,601.002,601.002,601.002,601.002,408.71251
2023-11-092,559.702,559.702,559.702,559.702,370.460
2023-11-082,559.702,559.702,559.702,559.702,370.460
2023-11-072,559.702,559.702,559.702,559.702,370.4686
2023-11-062,583.002,583.002,583.002,583.002,392.040
2023-11-032,583.002,583.002,583.002,583.002,392.040
2023-11-012,583.002,583.002,583.002,583.002,392.040
2023-10-312,583.002,583.002,583.002,583.002,392.040
2023-10-302,583.002,583.002,583.002,583.002,392.040
2023-10-272,583.002,583.002,583.002,583.002,370.340
2023-10-262,583.002,583.002,583.002,583.002,370.340
2023-10-252,583.002,583.002,583.002,583.002,370.3415
2023-10-242,793.502,793.502,793.502,793.502,563.510
2023-10-232,793.502,793.502,793.502,793.502,563.510
2023-10-202,793.502,793.502,793.502,793.502,563.510
2023-10-192,793.502,793.502,793.502,793.502,563.510
2023-10-182,793.502,793.502,793.502,793.502,563.510
2023-10-172,793.502,793.502,793.502,793.502,563.510
2023-10-162,793.502,793.502,793.502,793.502,563.510
2023-10-132,793.502,793.502,793.502,793.502,563.510
2023-10-122,793.502,793.502,793.502,793.502,563.5150
2023-10-112,835.002,835.002,835.002,835.002,601.590
2023-10-102,835.002,835.002,835.002,835.002,601.590
2023-10-092,835.002,835.002,835.002,835.002,601.590
2023-10-062,835.002,835.002,835.002,835.002,601.590
2023-10-052,835.002,835.002,835.002,835.002,601.5921
2023-10-042,801.802,801.802,801.802,801.802,571.120
2023-10-032,801.802,801.802,801.802,801.802,571.120
2023-10-022,801.802,801.802,801.802,801.802,571.120
2023-09-292,801.802,801.802,801.802,801.802,571.120
2023-09-282,801.802,801.802,801.802,801.802,571.120
2023-09-272,801.802,801.802,801.802,801.802,571.12127
2023-09-262,770.002,770.002,770.002,770.002,541.940
2023-09-252,770.002,770.002,770.002,770.002,541.940
2023-09-222,739.902,770.002,739.902,770.002,541.9412
2023-09-212,820.002,820.002,820.002,820.002,587.820
2023-09-202,820.002,820.002,820.002,820.002,587.820
2023-09-192,820.002,820.002,820.002,820.002,587.820
2023-09-182,820.002,820.002,820.002,820.002,587.820
2023-09-152,820.002,820.002,820.002,820.002,587.820
2023-09-142,820.002,820.002,820.002,820.002,587.820
2023-09-132,820.002,820.002,820.002,820.002,587.820
2023-09-122,820.002,820.002,820.002,820.002,587.820
2023-09-112,820.002,820.002,820.002,820.002,587.820
2023-09-082,820.002,820.002,820.002,820.002,587.820
2023-09-072,820.002,820.002,820.002,820.002,587.820
← NewerPage 13 of 21 · 1,260 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.