Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4,605.09 | 4,605.09 | 4,500.01 | 4,590.00 | 4,543.98 | 1,577 |
| 2026-04-27 | 4,810.47 | 4,810.47 | 4,810.47 | 4,810.47 | 4,762.24 | 0 |
| 2026-04-24 | 4,980.00 | 4,980.00 | 4,769.00 | 4,810.47 | 4,762.24 | 5,805 |
| 2026-04-23 | 4,401.76 | 4,900.32 | 4,401.76 | 4,900.32 | 4,851.19 | 754 |
| 2026-04-22 | 4,058.55 | 4,058.55 | 4,058.55 | 4,058.55 | 4,017.86 | 0 |
| 2026-04-21 | 4,058.55 | 4,058.55 | 4,058.55 | 4,058.55 | 4,017.86 | 422 |
| 2026-04-20 | 3,959.82 | 3,959.82 | 3,959.82 | 3,959.82 | 3,920.12 | 0 |
| 2026-04-17 | 3,959.82 | 3,959.82 | 3,959.82 | 3,959.82 | 3,920.12 | 1,798 |
| 2026-04-16 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,808.43 | 8 |
| 2026-04-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,563.90 | 5 |
| 2026-04-14 | 3,721.81 | 3,735.00 | 3,721.81 | 3,735.00 | 3,697.55 | 27 |
| 2026-04-13 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,692.70 | 0 |
| 2026-04-10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,692.70 | 0 |
| 2026-04-09 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,692.70 | 15 |
| 2026-04-08 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,396.80 | 0 |
| 2026-04-07 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,396.80 | 0 |
| 2026-04-06 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,396.80 | 0 |
| 2026-04-01 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,396.80 | 100 |
| 2026-03-31 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,396.80 | 11 |
| 2026-03-30 | 3,488.62 | 3,488.62 | 3,488.62 | 3,488.62 | 3,453.64 | 0 |
| 2026-03-27 | 3,488.62 | 3,488.62 | 3,488.62 | 3,488.62 | 3,453.64 | 0 |
| 2026-03-26 | 3,488.62 | 3,488.62 | 3,488.62 | 3,488.62 | 3,453.64 | 41 |
| 2026-03-25 | 3,408.01 | 3,408.01 | 3,408.01 | 3,408.01 | 3,373.84 | 0 |
| 2026-03-24 | 3,408.01 | 3,408.01 | 3,408.01 | 3,408.01 | 3,373.84 | 0 |
| 2026-03-23 | 3,408.01 | 3,408.01 | 3,408.01 | 3,408.01 | 3,373.84 | 12 |
| 2026-03-20 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,292.65 | 0 |
| 2026-03-19 | 3,350.00 | 3,350.00 | 3,326.00 | 3,326.00 | 3,292.65 | 50 |
| 2026-03-18 | 3,418.19 | 3,418.19 | 3,418.19 | 3,418.19 | 3,383.92 | 0 |
| 2026-03-17 | 3,418.19 | 3,418.19 | 3,418.19 | 3,418.19 | 3,383.92 | 0 |
| 2026-03-13 | 3,418.19 | 3,418.19 | 3,418.19 | 3,418.19 | 3,383.92 | 78 |
| 2026-03-12 | 3,488.43 | 3,488.43 | 3,488.43 | 3,488.43 | 3,453.45 | 0 |
| 2026-03-11 | 3,488.43 | 3,488.43 | 3,488.43 | 3,488.43 | 3,453.45 | 0 |
| 2026-03-10 | 3,465.00 | 3,502.00 | 3,465.00 | 3,488.43 | 3,453.45 | 1,205 |
| 2026-03-09 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,395.61 | 61 |
| 2026-03-06 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,464.91 | 0 |
| 2026-03-05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,464.91 | 6 |
| 2026-03-04 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,566.87 | 0 |
| 2026-03-03 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,566.87 | 0 |
| 2026-03-02 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,566.87 | 0 |
| 2026-02-27 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,566.87 | 22 |
| 2026-02-26 | 3,659.25 | 3,659.25 | 3,659.25 | 3,659.25 | 3,622.56 | 0 |
| 2026-02-25 | 3,659.25 | 3,659.25 | 3,659.25 | 3,659.25 | 3,622.56 | 1,093 |
| 2026-02-24 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 3,628.25 | 100 |
| 2026-02-23 | 3,734.20 | 3,734.20 | 3,734.20 | 3,734.20 | 3,696.76 | 0 |
| 2026-02-20 | 3,734.20 | 3,734.20 | 3,734.20 | 3,734.20 | 3,696.76 | 37 |
| 2026-02-19 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-18 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-17 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-16 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-13 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-12 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-11 | 3,788.55 | 3,788.55 | 3,788.55 | 3,788.55 | 3,750.56 | 0 |
| 2026-02-10 | 3,796.00 | 3,796.00 | 3,788.55 | 3,788.55 | 3,750.56 | 1,032 |
| 2026-02-09 | 3,919.46 | 3,919.46 | 3,919.46 | 3,919.46 | 3,880.16 | 0 |
| 2026-02-06 | 3,919.46 | 3,919.46 | 3,919.46 | 3,919.46 | 3,880.16 | 0 |
| 2026-02-05 | 3,860.24 | 3,919.46 | 3,860.24 | 3,919.46 | 3,880.16 | 5,021 |
| 2026-02-04 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,880.69 | 5,761 |
| 2026-02-03 | 3,870.00 | 3,870.00 | 3,869.00 | 3,869.00 | 3,830.21 | 220 |
| 2026-01-30 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,707.45 | 0 |
| 2026-01-29 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,683.06 | 23 |
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.