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
2023-06-143,000.003,000.003,000.003,000.002,734.070
2023-06-133,000.003,000.003,000.003,000.002,734.070
2023-06-123,000.003,000.003,000.003,000.002,734.070
2023-06-093,000.003,000.003,000.003,000.002,734.070
2023-06-083,000.003,000.003,000.003,000.002,734.070
2023-06-073,000.003,000.003,000.003,000.002,734.0712
2023-06-063,127.003,127.003,127.003,127.002,849.810
2023-06-053,127.003,127.003,127.003,127.002,849.810
2023-06-023,127.003,127.003,127.003,127.002,849.810
2023-06-013,127.003,127.003,127.003,127.002,849.810
2023-05-313,127.003,127.003,127.003,127.002,849.810
2023-05-303,127.003,127.003,127.003,127.002,849.819
2023-05-293,119.003,119.003,119.003,119.002,842.520
2023-05-263,020.003,119.003,020.003,119.002,842.52128
2023-05-252,974.662,974.662,974.662,974.662,710.980
2023-05-242,974.662,974.662,974.662,974.662,710.9822
2023-05-232,984.182,984.182,984.182,984.182,719.650
2023-05-222,984.182,984.182,984.182,984.182,719.650
2023-05-192,984.182,984.182,984.182,984.182,719.650
2023-05-182,984.182,984.182,984.182,984.182,719.651,201
2023-05-172,905.002,905.002,905.002,905.002,647.490
2023-05-162,905.002,905.002,905.002,905.002,647.490
2023-05-152,905.002,905.002,905.002,905.002,647.490
2023-05-122,905.002,905.002,905.002,905.002,647.490
2023-05-112,905.002,905.002,905.002,905.002,647.490
2023-05-102,905.002,905.002,905.002,905.002,647.490
2023-05-092,905.002,905.002,905.002,905.002,647.490
2023-05-082,905.002,905.002,905.002,905.002,647.490
2023-05-052,905.002,905.002,905.002,905.002,647.490
2023-05-042,905.002,905.002,905.002,905.002,627.3517
2023-05-032,955.002,955.002,955.002,955.002,672.570
2023-05-022,952.002,955.002,952.002,955.002,672.57330
2023-04-282,980.003,001.002,980.002,996.002,709.65223
2023-04-272,985.002,985.002,985.002,985.002,699.7015
2023-04-263,086.993,086.993,000.003,000.002,713.2732
2023-04-253,334.023,334.023,334.023,334.023,015.360
2023-04-243,334.023,334.023,334.023,334.023,015.360
2023-04-213,334.023,334.023,334.023,334.023,015.360
2023-04-203,334.023,334.023,334.023,334.023,015.360
2023-04-193,334.023,334.023,334.023,334.023,015.360
2023-04-183,334.023,334.023,334.023,334.023,015.360
2023-04-173,334.023,334.023,334.023,334.023,015.360
2023-04-143,334.023,334.023,334.023,334.023,015.360
2023-04-133,334.023,334.023,334.023,334.023,015.360
2023-04-123,334.023,334.023,334.023,334.023,015.360
2023-04-113,334.023,334.023,334.023,334.023,015.360
2023-04-103,334.023,334.023,334.023,334.023,015.360
2023-04-053,334.023,334.023,334.023,334.023,015.360
2023-04-043,334.023,334.023,334.023,334.023,015.360
2023-04-033,334.023,334.023,334.023,334.023,015.360
2023-03-313,334.023,334.023,334.023,334.023,015.360
2023-03-303,334.023,334.023,334.023,334.023,015.360
2023-03-293,334.023,334.023,334.023,334.023,015.360
2023-03-283,334.023,334.023,334.023,334.023,015.360
2023-03-273,334.023,334.023,334.023,334.023,015.360
2023-03-243,334.023,334.023,334.023,334.023,015.360
2023-03-233,334.023,334.023,334.023,334.023,015.360
2023-03-223,334.023,334.023,334.023,334.023,015.36363
2023-03-213,131.903,131.903,131.903,131.902,832.560
2023-03-173,131.903,131.903,131.903,131.902,832.560
← NewerPage 15 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.