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
2023-09-062,820.002,820.002,820.002,820.002,587.820
2023-09-052,820.002,820.002,820.002,820.002,587.820
2023-09-042,820.002,820.002,820.002,820.002,587.820
2023-09-012,820.002,820.002,820.002,820.002,587.820
2023-08-312,820.002,820.002,820.002,820.002,587.820
2023-08-302,820.002,820.002,820.002,820.002,587.820
2023-08-292,820.002,820.002,820.002,820.002,587.820
2023-08-282,820.002,820.002,820.002,820.002,587.820
2023-08-252,820.002,820.002,820.002,820.002,587.820
2023-08-242,820.002,820.002,820.002,820.002,587.820
2023-08-232,820.002,820.002,820.002,820.002,587.820
2023-08-222,820.002,820.002,820.002,820.002,587.824,839
2023-08-212,838.532,838.532,838.532,838.532,604.830
2023-08-182,838.532,838.532,838.532,838.532,604.830
2023-08-172,838.532,838.532,838.532,838.532,604.8334
2023-08-162,834.002,834.002,834.002,834.002,600.675
2023-08-152,879.002,879.002,879.002,879.002,641.97185
2023-08-142,835.002,835.002,835.002,835.002,601.590
2023-08-112,835.002,835.002,835.002,835.002,601.5920
2023-08-102,868.102,868.102,868.102,868.102,631.960
2023-08-092,868.102,868.102,868.102,868.102,631.960
2023-08-082,868.102,868.102,868.102,868.102,631.960
2023-08-072,908.652,908.652,868.102,868.102,631.9615
2023-08-042,908.652,908.652,908.652,908.652,669.188
2023-08-033,000.003,000.003,000.003,000.002,753.000
2023-08-023,000.003,000.003,000.003,000.002,753.000
2023-08-013,000.003,000.003,000.003,000.002,753.000
2023-07-313,000.003,000.003,000.003,000.002,753.000
2023-07-283,000.003,000.003,000.003,000.002,753.000
2023-07-273,000.003,000.003,000.003,000.002,734.076
2023-07-262,955.002,955.002,955.002,955.002,693.0615
2023-07-253,100.013,156.003,100.013,153.002,873.51205
2023-07-243,010.003,010.003,010.003,010.002,743.180
2023-07-213,010.003,010.003,010.003,010.002,743.180
2023-07-203,010.003,010.003,010.003,010.002,743.180
2023-07-193,010.003,010.003,010.003,010.002,743.180
2023-07-183,010.003,010.003,010.003,010.002,743.187
2023-07-172,991.002,991.002,991.002,991.002,725.870
2023-07-142,991.002,991.002,991.002,991.002,725.870
2023-07-132,991.002,991.002,991.002,991.002,725.870
2023-07-122,991.002,991.002,991.002,991.002,725.870
2023-07-112,991.002,991.002,991.002,991.002,725.870
2023-07-102,991.002,991.002,991.002,991.002,725.870
2023-07-072,991.002,991.002,991.002,991.002,725.8723
2023-07-062,985.003,009.112,985.003,009.112,742.371,446
2023-07-053,010.003,010.003,010.003,010.002,743.181,075
2023-07-043,000.003,000.003,000.003,000.002,734.070
2023-07-033,000.003,000.003,000.003,000.002,734.070
2023-06-303,000.003,000.003,000.003,000.002,734.070
2023-06-293,000.003,000.003,000.003,000.002,734.075
2023-06-282,946.252,946.252,946.252,946.252,685.080
2023-06-272,946.252,946.252,946.252,946.252,685.080
2023-06-262,946.252,946.252,946.252,946.252,685.080
2023-06-232,946.252,946.252,946.252,946.252,685.080
2023-06-222,946.252,946.252,946.252,946.252,685.080
2023-06-212,946.252,946.252,946.252,946.252,685.0845
2023-06-203,000.003,000.003,000.003,000.002,734.070
2023-06-193,000.003,000.003,000.003,000.002,734.070
2023-06-163,000.003,000.003,000.003,000.002,734.070
2023-06-153,000.003,000.003,000.003,000.002,734.070
← NewerPage 14 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.