Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TXN.MX stock page

Texas Instruments Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-063,545.003,545.003,545.003,545.003,116.550
2022-04-053,541.203,545.003,541.203,545.003,116.55786
2022-04-043,577.523,577.523,577.523,577.523,145.140
2022-04-013,577.523,577.523,577.523,577.523,145.146,600
2022-03-313,750.003,750.003,750.003,750.003,296.770
2022-03-303,777.003,777.003,750.003,750.003,296.77338
2022-03-293,702.003,702.003,702.003,702.003,254.570
2022-03-283,701.003,702.003,701.003,702.003,254.5744
2022-03-253,671.853,671.853,671.853,671.853,228.070
2022-03-243,671.853,671.853,671.853,671.853,228.070
2022-03-233,671.853,671.853,671.853,671.853,228.07420
2022-03-223,643.303,643.303,643.303,643.303,202.970
2022-03-183,550.783,643.303,550.783,643.303,202.9717
2022-03-173,566.743,566.743,566.743,566.743,135.660
2022-03-163,566.743,566.743,566.743,566.743,135.6612
2022-03-153,574.663,574.663,574.663,574.663,142.62330
2022-03-143,616.003,616.003,616.003,616.003,178.970
2022-03-113,616.003,616.003,616.003,616.003,178.97140
2022-03-103,530.003,530.003,530.003,530.003,103.360
2022-03-093,530.003,530.003,530.003,530.003,103.360
2022-03-083,530.003,530.003,530.003,530.003,103.360
2022-03-073,530.003,530.003,530.003,530.003,103.360
2022-03-043,530.003,530.003,530.003,530.003,103.360
2022-03-033,530.003,530.003,530.003,530.003,103.360
2022-03-023,530.003,530.003,530.003,530.003,103.3637
2022-03-013,444.033,444.033,444.033,444.033,027.78300
2022-02-283,461.003,461.003,461.003,461.003,042.707
2022-02-253,465.333,465.333,461.003,461.003,042.70489
2022-02-243,473.003,473.003,473.003,473.003,053.25280
2022-02-233,396.003,397.003,396.003,397.002,986.44584
2022-02-223,411.003,411.003,411.003,411.002,998.74440
2022-02-213,387.453,387.453,387.453,387.452,978.040
2022-02-183,387.453,387.453,387.453,387.452,978.040
2022-02-173,387.453,387.453,387.453,387.452,978.040
2022-02-163,387.453,387.453,387.453,387.452,978.040
2022-02-153,387.453,387.453,387.453,387.452,978.04500
2022-02-143,369.443,370.003,369.443,370.002,962.701,053
2022-02-113,571.003,571.003,571.003,571.003,139.410
2022-02-103,571.003,571.003,571.003,571.003,139.416
2022-02-093,571.003,571.003,571.003,571.003,139.411,219
2022-02-083,544.003,544.003,544.003,544.003,115.6757
2022-02-043,496.733,496.733,496.733,496.733,074.1117
2022-02-033,654.363,654.363,654.363,654.363,212.69250
2022-02-023,782.003,782.003,782.003,782.003,324.90945
2022-02-013,685.293,698.203,685.293,698.203,251.23338
2022-01-313,675.003,675.003,675.003,675.003,230.8471
2022-01-283,655.003,655.003,655.003,655.003,213.250
2022-01-273,685.003,685.003,655.003,655.003,192.14638
2022-01-263,755.003,755.003,710.003,710.003,240.17239
2022-01-253,650.003,655.003,650.003,655.003,192.1440
2022-01-243,686.393,686.393,686.393,686.393,219.557
2022-01-213,724.003,724.003,724.003,724.003,252.400
2022-01-203,724.003,724.003,724.003,724.003,252.400
2022-01-193,724.003,724.003,724.003,724.003,252.400
2022-01-183,718.003,724.003,718.003,724.003,252.4031
2022-01-173,699.003,699.003,699.003,699.003,230.5716
2022-01-143,699.003,699.003,699.003,699.003,230.570
2022-01-133,699.003,699.003,699.003,699.003,230.570
2022-01-123,699.003,699.003,699.003,699.003,230.570
2022-01-113,699.003,699.003,699.003,699.003,230.570
← NewerPage 20 of 21 · 1,257 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.