Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,079.24 | 0 |
| 2026-07-21 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,079.24 | 28 |
| 2026-07-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 0 |
| 2026-07-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 306 |
| 2026-07-16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,024.52 | 60 |
| 2026-07-15 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,165.80 | 50 |
| 2026-07-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,173.76 | 0 |
| 2026-07-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,173.76 | 8 |
| 2026-07-10 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,432.45 | 24 |
| 2026-07-09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,114.07 | 0 |
| 2026-07-08 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,114.07 | 0 |
| 2026-07-07 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,114.07 | 115 |
| 2026-07-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,074.27 | 0 |
| 2026-07-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,074.27 | 0 |
| 2026-07-02 | 5,157.89 | 5,157.89 | 5,100.00 | 5,100.00 | 5,074.27 | 33 |
| 2026-07-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,273.26 | 1,212 |
| 2026-06-30 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 5,071.28 | 2,193 |
| 2026-06-29 | 5,045.60 | 5,045.60 | 5,045.60 | 5,045.60 | 5,020.14 | 8 |
| 2026-06-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,273.26 | 36 |
| 2026-06-25 | 5,465.00 | 5,465.00 | 5,450.00 | 5,450.00 | 5,422.50 | 73 |
| 2026-06-24 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,293.16 | 394 |
| 2026-06-23 | 5,321.00 | 5,321.00 | 5,310.28 | 5,310.28 | 5,283.49 | 1,793 |
| 2026-06-22 | 5,720.10 | 5,738.00 | 5,712.73 | 5,738.00 | 5,709.05 | 223 |
| 2026-06-19 | 5,586.00 | 5,586.00 | 5,586.00 | 5,586.00 | 5,557.82 | 0 |
| 2026-06-18 | 5,550.00 | 5,586.00 | 5,550.00 | 5,586.00 | 5,557.82 | 23 |
| 2026-06-17 | 5,245.00 | 5,245.00 | 5,233.38 | 5,233.38 | 5,206.97 | 2,703 |
| 2026-06-16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,303.11 | 11 |
| 2026-06-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 0 |
| 2026-06-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 0 |
| 2026-06-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 53 |
| 2026-06-10 | 4,938.57 | 4,938.57 | 4,938.57 | 4,938.57 | 4,913.65 | 388 |
| 2026-06-09 | 4,991.70 | 4,991.70 | 4,991.70 | 4,991.70 | 4,966.51 | 549 |
| 2026-06-08 | 5,034.09 | 5,034.09 | 5,034.09 | 5,034.09 | 5,008.69 | 0 |
| 2026-06-05 | 5,034.09 | 5,034.09 | 5,034.09 | 5,034.09 | 5,008.69 | 19 |
| 2026-06-04 | 5,392.79 | 5,431.00 | 5,392.79 | 5,431.00 | 5,403.60 | 113 |
| 2026-06-03 | 5,320.00 | 5,374.92 | 5,300.00 | 5,369.00 | 5,341.91 | 476 |
| 2026-06-02 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,054.37 | 0 |
| 2026-06-01 | 5,105.00 | 5,109.00 | 5,080.00 | 5,080.00 | 5,054.37 | 1,824 |
| 2026-05-29 | 5,351.66 | 5,351.66 | 5,350.20 | 5,350.20 | 5,323.20 | 2,122 |
| 2026-05-28 | 5,600.00 | 5,600.00 | 5,496.32 | 5,496.32 | 5,468.59 | 320 |
| 2026-05-27 | 5,586.12 | 5,586.12 | 5,586.12 | 5,586.12 | 5,557.93 | 0 |
| 2026-05-26 | 5,586.12 | 5,586.12 | 5,586.12 | 5,586.12 | 5,557.93 | 1,920 |
| 2026-05-25 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | 0 |
| 2026-05-22 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | 0 |
| 2026-05-21 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | 6 |
| 2026-05-20 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | 5 |
| 2026-05-19 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,139.93 | 208 |
| 2026-05-18 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,323.01 | 0 |
| 2026-05-15 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,323.01 | 0 |
| 2026-05-14 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,323.01 | 28 |
| 2026-05-13 | 5,100.00 | 5,289.60 | 5,100.00 | 5,275.00 | 5,248.38 | 165 |
| 2026-05-12 | 5,068.99 | 5,068.99 | 4,968.00 | 5,000.00 | 4,974.77 | 27 |
| 2026-05-11 | 5,075.00 | 5,075.00 | 5,068.99 | 5,068.99 | 5,043.41 | 1,176 |
| 2026-05-08 | 4,971.44 | 5,000.00 | 4,971.44 | 5,000.00 | 4,974.77 | 113 |
| 2026-05-07 | 5,002.51 | 5,002.51 | 5,002.51 | 5,002.51 | 4,977.27 | 0 |
| 2026-05-06 | 4,992.60 | 5,002.51 | 4,992.60 | 5,002.51 | 4,977.27 | 110 |
| 2026-05-05 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,905.12 | 5 |
| 2026-05-04 | 4,876.00 | 4,933.27 | 4,876.00 | 4,933.27 | 4,883.81 | 2,610 |
| 2026-04-30 | 4,792.00 | 4,819.00 | 4,792.00 | 4,819.00 | 4,770.68 | 890 |
| 2026-04-29 | 4,723.00 | 4,725.00 | 4,723.00 | 4,725.00 | 4,677.62 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 24.6376 MXN |
| 2026-05-05 | 24.6981 MXN |
| 2026-01-30 | 24.6327 MXN |
| 2025-10-31 | 26.3431 MXN |
| 2025-07-31 | 25.6068 MXN |
| 2025-04-30 | 26.6220 MXN |
| 2025-01-31 | 28.0728 MXN |
| 2024-10-31 | 27.2490 MXN |
| 2024-07-31 | 24.2197 MXN |
| 2024-05-07 | 21.9255 MXN |
| 2024-01-30 | 22.3483 MXN |
| 2023-10-30 | 23.4351 MXN |
| 2023-07-28 | 20.6342 MXN |
| 2023-05-05 | 22.1005 MXN |
| 2023-01-30 | 23.2785 MXN |
| 2022-10-28 | 24.5749 MXN |
| 2022-07-29 | 23.4146 MXN |
| 2022-05-06 | 23.1156 MXN |
| 2022-01-28 | 24.0189 MXN |
| 2021-10-29 | 23.6245 MXN |
| 2021-07-23 | 20.4403 MXN |
| 2021-04-30 | 20.5780 MXN |
| 2021-01-29 | 20.6280 MXN |
| 2020-10-29 | 21.8112 MXN |
| 2020-07-30 | 19.9602 MXN |
| 2020-05-01 | 22.2280 MXN |
| 2020-01-30 | 16.9232 MXN |
| 2019-10-30 | 17.2526 MXN |
| 2019-07-30 | 14.6887 MXN |
| 2019-05-03 | 14.6471 MXN |
| 2019-01-30 | 14.7364 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.