Texas Instruments Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2,976.00 | 2,976.00 | 2,972.23 | 2,972.25 | 2,897.19 | 1,580 |
| 2025-10-29 | 3,000.00 | 3,000.00 | 2,960.00 | 2,960.00 | 2,885.25 | 864 |
| 2025-10-28 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,027.56 | 19 |
| 2025-10-27 | 3,140.00 | 3,140.00 | 3,117.50 | 3,117.50 | 3,038.77 | 17 |
| 2025-10-24 | 3,119.73 | 3,119.73 | 3,113.47 | 3,113.47 | 3,034.84 | 1,782 |
| 2025-10-23 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 3,092.87 | 353 |
| 2025-10-22 | 3,127.05 | 3,170.00 | 3,106.22 | 3,151.25 | 3,071.67 | 1,366 |
| 2025-10-21 | 3,345.00 | 3,348.00 | 3,317.00 | 3,336.00 | 3,251.75 | 766 |
| 2025-10-20 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 3,252.72 | 10 |
← NewerPage 5 of 5 · 249 trading days
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.