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
2025-10-302,976.002,976.002,972.232,972.252,897.191,580
2025-10-293,000.003,000.002,960.002,960.002,885.25864
2025-10-283,106.003,106.003,106.003,106.003,027.5619
2025-10-273,140.003,140.003,117.503,117.503,038.7717
2025-10-243,119.733,119.733,113.473,113.473,034.841,782
2025-10-233,173.003,173.003,173.003,173.003,092.87353
2025-10-223,127.053,170.003,106.223,151.253,071.671,366
2025-10-213,345.003,348.003,317.003,336.003,251.75766
2025-10-203,337.003,337.003,337.003,337.003,252.7210
2025-10-173,232.503,232.503,232.503,232.503,150.860
2025-10-163,230.003,232.503,230.003,232.503,150.8636
2025-10-153,227.703,236.003,227.703,236.003,154.2836
2025-10-143,221.003,221.003,221.003,221.003,139.657
2025-10-133,229.913,229.913,229.913,229.913,148.34175
2025-10-103,190.013,190.013,184.053,186.603,106.1218
2025-10-093,289.703,289.703,286.303,286.303,203.31630
2025-10-083,320.003,320.003,320.003,320.003,236.150
2025-10-073,320.003,320.003,320.003,320.003,236.150
2025-10-063,320.003,320.003,320.003,320.003,236.1528
2025-10-033,360.003,373.003,317.003,317.003,233.23857
2025-10-023,308.003,308.003,308.003,308.003,224.460
2025-10-013,350.003,350.003,300.643,308.003,224.46190
2025-09-303,376.003,376.003,376.003,376.003,290.740
2025-09-293,377.003,377.003,376.003,376.003,290.7416
2025-09-263,450.003,450.003,419.673,419.673,333.31361
2025-09-253,343.003,343.003,343.003,343.003,258.570
2025-09-243,343.003,343.003,343.003,343.003,258.570
2025-09-233,335.003,350.003,335.003,343.003,258.57251
2025-09-223,290.003,290.003,290.003,290.003,206.910
2025-09-193,290.003,290.003,290.003,290.003,206.9115
2025-09-183,351.003,351.003,326.843,333.003,248.83196
2025-09-173,301.713,301.713,296.003,296.973,213.71993
2025-09-153,257.003,275.003,244.863,270.003,187.424,687
2025-09-123,389.003,389.003,389.003,389.003,303.4197
2025-09-113,404.003,410.003,404.003,410.003,323.8822
2025-09-103,423.003,423.003,423.003,423.003,336.5512
2025-09-093,454.473,454.473,437.373,437.373,350.56524
2025-09-083,424.003,430.003,424.003,430.003,343.38100
2025-09-053,535.123,535.123,535.123,535.123,445.840
2025-09-043,512.003,535.123,512.003,535.123,445.84741
2025-09-033,636.923,641.003,636.923,641.003,549.052,665
2025-09-023,703.033,703.033,703.033,703.033,609.5117
2025-09-013,778.003,778.003,778.003,778.003,682.590
2025-08-293,778.003,778.003,778.003,778.003,682.595
2025-08-283,846.233,850.003,846.003,850.003,752.77232
2025-08-273,800.003,800.003,800.003,800.003,704.0372
2025-08-263,815.003,815.003,815.003,815.003,718.655
2025-08-253,815.003,815.003,815.003,815.003,718.6556
2025-08-223,700.003,700.003,700.003,700.003,606.560
2025-08-213,700.003,700.003,700.003,700.003,606.5611
2025-08-203,640.003,640.003,640.003,640.003,548.076
2025-08-193,644.003,644.003,644.003,644.003,551.970
2025-08-183,653.003,663.023,644.003,644.003,551.97100
2025-08-153,630.663,643.003,630.663,643.003,551.00734
2025-08-143,598.303,609.003,598.303,609.003,517.8698
2025-08-133,577.003,577.003,577.003,577.003,486.66721
2025-08-123,504.003,600.003,504.003,560.003,470.091,960
2025-08-113,470.003,470.003,470.003,470.003,382.37700
2025-08-083,480.003,480.003,470.003,470.003,382.37354
2025-08-073,541.993,541.993,541.993,541.993,452.54110
← NewerPage 5 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.