Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TXN.MX stock page

Texas Instruments Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-283,500.003,708.003,500.003,705.003,643.731,559
2026-01-273,395.603,395.603,372.003,378.443,322.5756
2026-01-263,405.003,405.003,405.003,405.003,348.690
2026-01-233,405.003,405.003,405.003,405.003,348.690
2026-01-223,405.003,405.003,405.003,405.003,348.690
2026-01-213,405.003,405.003,405.003,405.003,348.6910
2026-01-203,350.503,350.503,350.503,350.503,295.0944
2026-01-193,400.003,400.003,400.003,400.003,343.770
2026-01-163,400.003,400.003,400.003,400.003,343.770
2026-01-153,400.003,400.003,400.003,400.003,343.770
2026-01-143,400.003,400.003,400.003,400.003,343.770
2026-01-133,400.003,400.003,400.003,400.003,343.770
2026-01-123,400.003,400.003,400.003,400.003,343.778
2026-01-093,435.003,435.003,435.003,435.003,378.190
2026-01-083,435.003,435.003,435.003,435.003,378.190
2026-01-073,435.003,435.003,435.003,435.003,378.190
2026-01-063,413.203,454.003,413.203,435.003,378.19662
2026-01-053,246.003,246.003,246.003,246.003,192.3214
2026-01-023,165.303,165.303,165.303,165.303,112.950
2025-12-313,165.303,165.303,165.303,165.303,112.950
2025-12-303,165.303,165.303,165.303,165.303,112.950
2025-12-293,165.303,165.303,165.303,165.303,112.950
2025-12-263,165.013,165.303,165.013,165.303,112.952,312
2025-12-243,230.203,230.203,230.203,230.203,176.780
2025-12-233,230.203,230.203,230.203,230.203,176.780
2025-12-223,214.003,230.203,214.003,230.203,176.7819
2025-12-193,165.003,165.003,165.003,165.003,112.660
2025-12-183,165.003,165.003,165.003,165.003,112.661,019
2025-12-173,277.983,277.983,277.983,277.983,223.770
2025-12-163,277.983,277.983,277.983,277.983,223.770
2025-12-153,277.983,277.983,277.983,277.983,223.770
2025-12-113,277.983,278.003,277.983,277.983,223.77238
2025-12-103,279.003,279.003,279.003,279.003,224.770
2025-12-093,295.303,295.303,279.003,279.003,224.772,791
2025-12-083,313.013,313.013,313.013,313.013,258.2225
2025-12-053,340.003,344.413,340.003,344.413,289.10807
2025-12-043,264.113,264.113,264.113,264.113,210.130
2025-12-033,264.513,264.513,264.113,264.113,210.131,789
2025-12-023,092.203,240.513,090.003,240.513,186.921,356
2025-12-013,089.803,089.803,089.803,089.803,038.700
2025-11-283,089.803,089.803,089.803,089.803,038.70352
2025-11-273,051.503,051.503,051.503,051.503,001.030
2025-11-262,994.023,051.502,994.023,051.503,001.03526
2025-11-252,975.002,975.002,975.002,975.002,925.8073
2025-11-242,967.002,967.002,967.002,967.002,917.930
2025-11-212,900.002,967.002,900.002,967.002,917.93565
2025-11-202,886.002,886.002,886.002,886.002,838.270
2025-11-192,886.002,886.002,886.002,886.002,838.279
2025-11-182,867.002,886.042,867.002,886.042,838.311,197
2025-11-142,933.002,933.002,933.002,933.002,884.49353
2025-11-132,993.002,997.002,993.002,997.002,947.4335
2025-11-123,008.503,008.503,008.503,008.502,958.74351
2025-11-112,925.002,925.002,925.002,925.002,876.630
2025-11-102,925.002,925.002,925.002,925.002,876.630
2025-11-072,925.002,925.002,925.002,925.002,876.6315
2025-11-063,011.803,011.803,011.803,011.802,961.9914
2025-11-053,028.503,028.503,028.503,028.502,978.41161
2025-11-042,990.402,990.402,990.402,990.402,940.940
2025-11-032,980.002,990.402,980.002,990.402,940.94110
2025-10-313,000.003,000.003,000.003,000.002,950.3829
← NewerPage 4 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.