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
2022-06-303,069.003,069.003,069.003,069.002,716.351,350
2022-06-293,155.003,155.003,155.003,155.002,792.470
2022-06-283,155.003,155.003,155.003,155.002,792.4779
2022-06-273,084.003,084.003,084.003,084.002,729.630
2022-06-243,084.003,084.003,084.003,084.002,729.63219
2022-06-233,045.003,046.003,045.003,046.002,696.00145
2022-06-223,060.003,060.003,060.003,060.002,708.39175
2022-06-213,115.343,115.343,093.003,093.002,737.603,895
2022-06-203,213.003,213.003,213.003,213.002,843.810
2022-06-173,213.003,213.003,213.003,213.002,843.810
2022-06-163,213.003,213.003,213.003,213.002,843.810
2022-06-153,206.003,213.003,206.003,213.002,843.811,097
2022-06-143,170.093,170.093,170.093,170.092,805.836,972
2022-06-133,151.003,151.003,151.003,151.002,788.930
2022-06-103,150.003,151.003,150.003,151.002,788.93490
2022-06-093,244.003,252.003,244.003,252.002,878.334,915
2022-06-083,304.003,304.003,304.003,304.002,924.3517,527
2022-06-073,265.003,265.003,265.003,265.002,889.83577
2022-06-063,364.003,364.003,364.003,364.002,977.462,374
2022-06-033,445.003,445.003,445.003,445.003,049.150
2022-06-023,445.003,445.003,445.003,445.003,049.15100
2022-06-013,445.003,445.003,445.003,445.003,049.15179
2022-05-313,365.003,365.003,365.003,365.002,978.340
2022-05-303,365.003,365.003,365.003,365.002,978.340
2022-05-273,365.003,365.003,365.003,365.002,978.340
2022-05-263,365.003,365.003,365.003,365.002,978.340
2022-05-253,365.003,365.003,365.003,365.002,978.340
2022-05-243,365.003,365.003,365.003,365.002,978.340
2022-05-233,365.003,365.003,365.003,365.002,978.340
2022-05-203,365.003,365.003,365.003,365.002,978.340
2022-05-193,365.003,365.003,365.003,365.002,978.340
2022-05-183,365.003,365.003,365.003,365.002,978.340
2022-05-173,365.003,365.003,365.003,365.002,978.340
2022-05-163,365.003,365.003,365.003,365.002,978.3451
2022-05-133,354.523,354.523,354.523,354.522,969.070
2022-05-123,354.523,354.523,354.523,354.522,969.070
2022-05-113,381.003,381.003,354.523,354.522,969.073,860
2022-05-103,414.993,414.993,414.993,414.993,022.597,600
2022-05-093,355.003,355.003,355.003,355.002,969.49236
2022-05-063,435.593,435.593,435.593,435.593,040.820
2022-05-053,486.493,486.493,435.593,435.593,020.36374
2022-05-043,486.493,486.493,486.493,486.493,065.110
2022-05-033,486.493,486.493,486.493,486.493,065.110
2022-05-023,550.003,550.003,486.493,486.493,065.113,916
2022-04-293,545.003,545.003,545.003,545.003,116.550
2022-04-283,545.003,545.003,545.003,545.003,116.550
2022-04-273,545.003,545.003,545.003,545.003,116.550
2022-04-263,545.003,545.003,545.003,545.003,116.550
2022-04-253,545.003,545.003,545.003,545.003,116.550
2022-04-223,545.003,545.003,545.003,545.003,116.550
2022-04-213,545.003,545.003,545.003,545.003,116.550
2022-04-203,545.003,545.003,545.003,545.003,116.550
2022-04-193,545.003,545.003,545.003,545.003,116.550
2022-04-183,545.003,545.003,545.003,545.003,116.550
2022-04-133,545.003,545.003,545.003,545.003,116.550
2022-04-123,545.003,545.003,545.003,545.003,116.550
2022-04-113,545.003,545.003,545.003,545.003,116.550
2022-04-083,545.003,545.003,545.003,545.003,116.550
2022-04-073,545.003,545.003,545.003,545.003,116.550
2022-04-063,545.003,545.003,545.003,545.003,116.550
← NewerPage 19 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.