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
2025-05-143,700.003,700.003,700.003,700.003,580.710
2025-05-133,700.003,700.003,700.003,700.003,580.710
2025-05-123,650.003,706.003,650.003,700.003,580.71272
2025-05-093,235.003,235.003,235.003,235.003,130.700
2025-05-083,235.003,235.003,235.003,235.003,130.700
2025-05-073,235.003,235.003,235.003,235.003,130.700
2025-05-063,235.003,235.003,235.003,235.003,130.700
2025-05-053,235.003,235.003,235.003,235.003,130.700
2025-05-023,235.003,235.003,235.003,235.003,130.70301
2025-04-303,150.003,150.003,150.003,150.003,048.440
2025-04-293,150.003,150.003,150.003,150.003,022.680
2025-04-283,150.003,150.003,150.003,150.003,022.680
2025-04-253,150.003,150.003,150.003,150.003,022.680
2025-04-243,150.003,150.003,150.003,150.003,022.6866
2025-04-233,012.003,012.002,975.002,977.502,857.1561
2025-04-222,870.002,870.002,870.002,870.002,754.0075
2025-04-212,945.002,945.002,945.002,945.002,825.960
2025-04-162,986.002,986.002,945.002,945.002,825.9692
2025-04-153,042.993,042.993,034.323,034.322,911.67635
2025-04-143,028.003,028.003,028.003,028.002,905.610
2025-04-113,033.703,033.703,028.003,028.002,905.6170
2025-04-103,320.003,320.003,320.003,320.003,185.810
2025-04-093,050.003,320.003,050.003,320.003,185.81293
2025-04-083,100.003,100.003,100.003,100.002,974.7033
2025-04-073,180.033,180.033,150.003,150.003,022.6832
2025-04-043,136.003,136.003,136.003,136.003,009.2473
2025-04-033,581.983,581.983,581.983,581.983,437.200
2025-04-023,581.983,581.983,581.983,581.983,437.200
2025-04-013,590.003,590.003,581.983,581.983,437.202,853
2025-03-313,615.003,615.003,615.003,615.003,468.880
2025-03-283,615.003,615.003,615.003,615.003,468.88317
2025-03-273,680.973,680.973,680.973,680.973,532.194,800
2025-03-263,637.533,637.533,637.533,637.533,490.500
2025-03-253,637.533,637.533,637.533,637.533,490.500
2025-03-243,637.533,637.533,637.533,637.533,490.500
2025-03-213,608.253,637.533,608.253,637.533,490.50161
2025-03-203,463.673,463.673,463.673,463.673,323.670
2025-03-193,463.673,463.673,463.673,463.673,323.670
2025-03-183,463.673,463.673,463.673,463.673,323.670
2025-03-143,463.673,463.673,463.673,463.673,323.670
2025-03-133,463.663,463.673,463.663,463.673,323.672,621
2025-03-123,614.003,614.003,614.003,614.003,467.920
2025-03-113,717.553,717.553,614.003,614.003,467.924,579
2025-03-103,809.003,809.003,779.003,779.003,626.251,716
2025-03-073,777.003,780.033,777.003,780.033,627.2448
2025-03-064,076.004,076.004,076.004,076.003,911.250
2025-03-054,076.004,076.004,076.004,076.003,911.250
2025-03-044,076.004,076.004,076.004,076.003,911.250
2025-03-034,076.004,076.004,076.004,076.003,911.250
2025-02-284,076.004,076.004,076.004,076.003,911.250
2025-02-274,076.004,076.004,076.004,076.003,911.250
2025-02-264,076.004,076.004,076.004,076.003,911.250
2025-02-254,076.004,076.004,076.004,076.003,911.250
2025-02-244,076.004,076.004,076.004,076.003,911.250
2025-02-214,076.004,076.004,076.004,076.003,911.250
2025-02-204,100.004,111.004,076.004,076.003,911.251,369
2025-02-193,910.003,999.003,910.003,999.003,837.36108
2025-02-183,743.003,764.003,743.003,764.003,611.86101
2025-02-173,695.003,695.003,695.003,695.003,545.650
2025-02-143,695.003,695.003,695.003,695.003,545.650
← NewerPage 7 of 21 · 1,259 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.