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
2022-09-233,281.383,281.383,281.383,281.382,923.580
2022-09-223,281.383,281.383,281.383,281.382,923.580
2022-09-213,281.383,281.383,281.383,281.382,923.58500
2022-09-203,270.003,270.003,270.003,270.002,913.440
2022-09-193,270.003,270.003,270.003,270.002,913.440
2022-09-153,270.003,270.003,270.003,270.002,913.440
2022-09-143,270.003,270.003,270.003,270.002,913.440
2022-09-133,298.003,298.003,270.003,270.002,913.4424
2022-09-123,350.003,350.003,350.003,350.002,984.726
2022-09-093,403.573,403.573,403.573,403.573,032.451,475
2022-09-083,349.963,349.963,349.963,349.962,984.680
2022-09-073,349.963,349.963,349.963,349.962,984.680
2022-09-063,349.963,349.963,349.963,349.962,984.680
2022-09-053,349.963,349.963,349.963,349.962,984.680
2022-09-023,349.963,349.963,349.963,349.962,984.688,352
2022-09-013,517.003,517.003,517.003,517.003,133.510
2022-08-313,517.003,517.003,517.003,517.003,133.510
2022-08-303,517.003,517.003,517.003,517.003,133.510
2022-08-293,517.003,517.003,517.003,517.003,133.510
2022-08-263,517.003,517.003,517.003,517.003,133.510
2022-08-253,517.003,517.003,517.003,517.003,133.510
2022-08-243,517.003,517.003,517.003,517.003,133.510
2022-08-233,517.003,517.003,517.003,517.003,133.510
2022-08-223,517.003,517.003,517.003,517.003,133.510
2022-08-193,517.003,517.003,517.003,517.003,133.510
2022-08-183,517.003,517.003,517.003,517.003,133.510
2022-08-173,517.003,517.003,517.003,517.003,133.5115
2022-08-163,649.503,649.503,649.503,649.503,251.5614
2022-08-153,646.003,649.223,646.003,649.223,251.312,717
2022-08-123,713.003,713.003,713.003,713.003,308.140
2022-08-113,713.003,713.003,713.003,713.003,308.140
2022-08-103,713.003,713.003,713.003,713.003,308.140
2022-08-093,713.003,713.003,713.003,713.003,308.140
2022-08-083,713.003,713.003,713.003,713.003,308.14239
2022-08-053,555.983,555.983,555.983,555.983,168.240
2022-08-043,555.983,555.983,555.983,555.983,168.240
2022-08-033,555.983,555.983,555.983,555.983,168.240
2022-08-023,555.983,555.983,555.983,555.983,168.240
2022-08-013,555.983,555.983,555.983,555.983,168.240
2022-07-293,555.983,555.983,555.983,555.983,168.240
2022-07-283,555.983,555.983,555.983,555.983,147.3821
2022-07-273,345.613,345.613,345.613,345.612,961.180
2022-07-263,345.613,345.613,345.613,345.612,961.180
2022-07-253,345.613,345.613,345.613,345.612,961.180
2022-07-223,345.613,345.613,345.613,345.612,961.180
2022-07-213,499.973,499.973,345.613,345.612,961.1828
2022-07-203,408.003,408.003,408.003,408.003,016.4043
2022-07-193,044.003,044.003,044.003,044.002,694.230
2022-07-183,044.003,044.003,044.003,044.002,694.230
2022-07-153,044.003,044.003,044.003,044.002,694.230
2022-07-143,044.003,044.003,044.003,044.002,694.230
2022-07-133,044.003,044.003,044.003,044.002,694.230
2022-07-123,044.003,044.003,044.003,044.002,694.230
2022-07-113,044.003,044.003,044.003,044.002,694.230
2022-07-083,044.003,044.003,044.003,044.002,694.230
2022-07-073,044.003,044.003,044.003,044.002,694.230
2022-07-063,044.003,044.003,044.003,044.002,694.230
2022-07-053,044.003,044.003,044.003,044.002,694.232,742
2022-07-043,036.363,036.363,036.363,036.362,687.460
2022-07-013,036.363,036.363,036.363,036.362,687.463,814
← NewerPage 18 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.