Pro 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
2025-08-063,460.003,460.003,460.003,460.003,372.62768
2025-08-053,485.003,500.003,478.003,479.003,391.14406
2025-08-043,426.003,426.003,426.003,426.003,339.480
2025-08-013,420.003,426.003,400.003,426.003,339.48101
2025-07-313,450.003,493.193,420.003,426.003,339.481,621
2025-07-303,610.323,610.323,565.003,573.003,457.8097
2025-07-293,600.003,619.003,580.003,580.003,464.582,466
2025-07-283,529.003,600.003,529.003,552.003,437.485,689
2025-07-253,424.003,446.703,424.003,429.833,319.25773
2025-07-243,432.783,477.003,432.783,445.003,333.9317,001
2025-07-233,500.003,540.003,440.003,492.943,380.334,966
2025-07-224,008.004,008.004,008.004,008.003,878.78100
2025-07-214,012.744,012.744,012.744,012.743,883.372,468
2025-07-184,060.004,060.004,060.004,060.003,929.1058
2025-07-174,054.004,054.004,054.004,054.003,923.300
2025-07-163,991.004,054.003,991.004,054.003,923.309,028
2025-07-154,029.004,029.004,029.004,029.003,899.100
2025-07-144,029.004,029.004,029.004,029.003,899.100
2025-07-114,029.004,029.004,029.004,029.003,899.100
2025-07-104,029.004,029.004,029.004,029.003,899.100
2025-07-094,029.004,029.004,029.004,029.003,899.1048
2025-07-084,022.674,022.674,022.674,022.673,892.9863
2025-07-073,900.003,900.003,900.003,900.003,774.260
2025-07-043,900.003,900.003,900.003,900.003,774.260
2025-07-033,900.003,900.003,900.003,900.003,774.26212
2025-07-023,907.003,907.003,907.003,907.003,781.040
2025-07-013,907.003,907.003,907.003,907.003,781.040
2025-06-303,907.003,907.003,907.003,907.003,781.040
2025-06-273,905.113,907.003,905.113,907.003,781.04278
2025-06-263,865.493,865.493,865.493,865.493,740.860
2025-06-253,865.493,865.493,865.493,865.493,740.862,500
2025-06-243,894.803,910.003,894.803,910.003,783.9415
2025-06-233,770.003,770.003,770.003,770.003,648.450
2025-06-203,770.003,770.003,770.003,770.003,648.4520
2025-06-193,734.003,734.003,734.003,734.003,613.610
2025-06-183,734.003,734.003,734.003,734.003,613.610
2025-06-173,734.003,734.003,734.003,734.003,613.610
2025-06-163,734.003,734.003,734.003,734.003,613.610
2025-06-133,734.003,734.003,734.003,734.003,613.6157
2025-06-123,786.153,786.153,786.153,786.153,664.080
2025-06-113,786.153,786.153,786.153,786.153,664.0826
2025-06-103,835.003,835.003,835.003,835.003,711.3621
2025-06-093,663.713,663.713,663.713,663.713,545.590
2025-06-063,663.713,663.713,663.713,663.713,545.590
2025-06-053,663.713,663.713,663.713,663.713,545.591,200
2025-06-043,513.473,513.473,513.473,513.473,400.190
2025-06-033,513.473,513.473,513.473,513.473,400.190
2025-06-023,513.473,513.473,513.473,513.473,400.190
2025-05-303,513.473,513.473,513.473,513.473,400.190
2025-05-293,513.473,513.473,513.473,513.473,400.190
2025-05-283,513.473,513.473,513.473,513.473,400.190
2025-05-273,510.623,513.473,510.623,513.473,400.193,407
2025-05-263,381.003,381.003,381.003,381.003,271.990
2025-05-233,381.003,381.003,381.003,381.003,271.99239
2025-05-223,514.003,516.003,505.203,505.203,392.19576
2025-05-213,602.003,602.003,602.003,602.003,485.875
2025-05-203,700.003,700.003,700.003,700.003,580.710
2025-05-193,700.003,700.003,700.003,700.003,580.710
2025-05-163,700.003,700.003,700.003,700.003,580.710
2025-05-153,700.003,700.003,700.003,700.003,580.710
← NewerPage 6 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.