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
2022-12-213,511.843,511.843,511.843,511.843,152.940
2022-12-203,511.843,511.843,511.843,511.843,152.940
2022-12-193,511.843,511.843,511.843,511.843,152.940
2022-12-163,511.843,511.843,511.843,511.843,152.940
2022-12-153,511.843,511.843,511.843,511.843,152.940
2022-12-143,511.843,511.843,511.843,511.843,152.94300
2022-12-133,409.673,409.673,409.673,409.673,061.210
2022-12-093,409.673,409.673,409.673,409.673,061.210
2022-12-083,409.673,409.673,409.673,409.673,061.210
2022-12-073,409.673,409.673,409.673,409.673,061.210
2022-12-063,409.673,409.673,409.673,409.673,061.210
2022-12-053,409.673,409.673,409.673,409.673,061.210
2022-12-023,409.673,409.673,409.673,409.673,061.210
2022-12-013,409.673,409.673,409.673,409.673,061.2145
2022-11-303,374.673,374.673,374.673,374.673,029.790
2022-11-293,374.673,374.673,374.673,374.673,029.790
2022-11-283,374.673,374.673,374.673,374.673,029.790
2022-11-253,374.673,374.673,374.673,374.673,029.790
2022-11-243,374.673,374.673,374.673,374.673,029.790
2022-11-233,374.673,374.673,374.673,374.673,029.790
2022-11-223,374.673,374.673,374.673,374.673,029.790
2022-11-183,374.673,374.673,374.673,374.673,029.790
2022-11-173,374.673,374.673,374.673,374.673,029.791,021
2022-11-163,455.153,455.153,455.153,455.153,102.040
2022-11-153,455.153,455.153,455.153,455.153,102.041,500
2022-11-143,202.003,202.003,202.003,202.002,874.760
2022-11-113,202.003,202.003,202.003,202.002,874.760
2022-11-103,202.003,202.003,202.003,202.002,874.760
2022-11-093,202.003,202.003,202.003,202.002,874.760
2022-11-083,202.003,202.003,202.003,202.002,874.760
2022-11-073,200.003,202.003,200.003,202.002,874.762,314
2022-11-043,184.413,184.413,184.413,184.412,858.978
2022-11-033,184.413,184.413,184.413,184.412,858.970
2022-11-013,184.413,184.413,184.413,184.412,858.9721
2022-10-313,224.903,224.903,224.903,224.902,895.320
2022-10-283,224.903,224.903,224.903,224.902,895.320
2022-10-273,224.903,224.903,224.903,224.902,873.260
2022-10-263,224.903,224.903,224.903,224.902,873.260
2022-10-253,220.003,224.903,218.153,224.902,873.262,266
2022-10-243,010.003,010.003,010.003,010.002,681.790
2022-10-213,010.003,010.003,010.003,010.002,681.790
2022-10-203,010.003,010.003,010.003,010.002,681.790
2022-10-193,010.003,010.003,010.003,010.002,681.790
2022-10-183,010.003,010.003,010.003,010.002,681.790
2022-10-173,010.003,010.003,010.003,010.002,681.795
2022-10-143,287.003,287.003,287.003,287.002,928.590
2022-10-133,287.003,287.003,287.003,287.002,928.590
2022-10-123,287.003,287.003,287.003,287.002,928.590
2022-10-113,287.003,287.003,287.003,287.002,928.590
2022-10-103,287.003,287.003,287.003,287.002,928.590
2022-10-073,287.003,287.003,287.003,287.002,928.590
2022-10-063,287.003,287.003,287.003,287.002,928.590
2022-10-053,287.003,287.003,287.003,287.002,928.590
2022-10-043,287.003,287.003,287.003,287.002,928.590
2022-10-033,287.003,287.003,287.003,287.002,928.590
2022-09-303,287.003,287.003,287.003,287.002,928.590
2022-09-293,287.003,287.003,287.003,287.002,928.590
2022-09-283,287.003,287.003,287.003,287.002,928.591,306
2022-09-273,281.383,281.383,281.383,281.382,923.580
2022-09-263,281.383,281.383,281.383,281.382,923.580
← NewerPage 17 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.