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
2022-01-103,699.003,699.003,699.003,699.003,230.5744
2022-01-073,889.003,889.003,889.003,889.003,396.500
2022-01-063,889.003,889.003,889.003,889.003,396.500
2022-01-053,889.003,889.003,889.003,889.003,396.500
2022-01-043,889.003,889.003,889.003,889.003,396.500
2022-01-033,889.003,889.003,889.003,889.003,396.500
2021-12-313,889.003,889.003,889.003,889.003,396.500
2021-12-303,889.003,889.003,889.003,889.003,396.500
2021-12-293,889.003,889.003,889.003,889.003,396.500
2021-12-283,889.003,889.003,889.003,889.003,396.500
2021-12-273,889.003,889.003,889.003,889.003,396.500
2021-12-243,889.003,889.003,889.003,889.003,396.500
2021-12-233,889.003,889.003,889.003,889.003,396.50290
2021-12-224,186.074,186.074,186.074,186.073,655.950
2021-12-214,186.074,186.074,186.074,186.073,655.950
2021-12-204,186.074,186.074,186.074,186.073,655.950
2021-12-174,186.074,186.074,186.074,186.073,655.950
2021-12-164,186.074,186.074,186.074,186.073,655.950
2021-12-154,186.074,186.074,186.074,186.073,655.950
2021-12-144,186.074,186.074,186.074,186.073,655.950
2021-12-134,186.074,186.074,186.074,186.073,655.950
2021-12-104,186.074,186.074,186.074,186.073,655.950
2021-12-094,186.074,186.074,186.074,186.073,655.950
2021-12-084,186.074,186.074,186.074,186.073,655.950
2021-12-074,186.074,186.074,186.074,186.073,655.95423
2021-12-064,109.004,109.004,109.004,109.003,588.640
2021-12-034,109.004,109.004,109.004,109.003,588.640
2021-12-024,109.004,109.004,109.004,109.003,588.640
2021-12-014,109.004,109.004,109.004,109.003,588.640
2021-11-304,145.124,145.124,109.004,109.003,588.641,036
2021-11-294,107.004,151.004,107.004,151.003,625.32398
2021-11-264,076.004,076.004,076.004,076.003,559.820
2021-11-254,076.004,076.004,076.004,076.003,559.820
2021-11-244,076.004,076.004,076.004,076.003,559.820
2021-11-234,079.004,079.004,076.004,076.003,559.82231
2021-11-223,992.544,120.003,992.544,080.003,563.32419
2021-11-193,975.004,100.003,975.004,100.003,580.7859
2021-11-183,950.003,950.003,950.003,950.003,449.785
2021-11-173,892.003,995.953,892.003,894.003,400.87881
2021-11-163,995.003,995.003,995.003,995.003,489.080
2021-11-123,890.003,995.003,890.003,995.003,489.08424
2021-11-113,955.003,955.003,955.003,955.003,454.150
2021-11-103,955.003,955.003,955.003,955.003,454.1562
2021-11-093,915.333,915.333,915.333,915.333,419.5036
2021-11-084,010.004,010.004,000.004,000.003,493.4511
2021-11-053,986.304,100.003,986.303,986.303,481.48811
2021-11-043,922.993,922.993,922.993,922.993,426.190
2021-11-033,835.503,922.993,835.503,922.993,426.193,195
2021-11-013,835.003,835.003,835.003,835.003,349.340
2021-10-293,835.003,835.003,835.003,835.003,349.3439
2021-10-283,816.003,816.003,816.003,816.003,312.120
2021-10-273,796.093,816.003,796.093,816.003,312.12275
2021-10-264,037.494,037.494,037.494,037.493,504.366
2021-10-254,044.614,099.994,044.614,099.993,558.6134
2021-10-224,023.004,023.004,023.004,023.003,491.78196
2021-10-214,030.004,030.004,030.004,030.003,497.8611
2021-10-203,910.003,910.003,910.003,910.003,393.700
2021-10-193,910.003,910.003,910.003,910.003,393.700
2021-10-183,910.003,910.003,910.003,910.003,393.700
2021-10-153,910.003,910.003,910.003,910.003,393.700
← NewerPage 21 of 22 · 1,261 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.