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
2025-02-133,733.003,733.003,695.003,695.003,545.65101
2025-02-123,723.113,723.113,723.113,723.113,572.620
2025-02-113,723.113,723.113,723.113,723.113,572.620
2025-02-103,723.113,723.113,723.113,723.113,572.620
2025-02-073,723.113,723.113,723.113,723.113,572.620
2025-02-063,723.113,723.113,723.113,723.113,572.62105
2025-02-053,706.703,706.703,706.703,706.703,556.8828
2025-02-043,697.523,697.523,697.523,697.523,548.0730
2025-01-313,823.003,841.503,823.003,841.503,686.23550
2025-01-303,715.003,715.003,715.003,715.003,537.900
2025-01-293,715.003,715.003,715.003,715.003,537.90109
2025-01-283,721.003,725.003,700.003,720.733,543.362,062
2025-01-273,870.003,870.003,869.003,869.003,684.56602
2025-01-243,799.003,855.333,786.503,810.003,628.37508
2025-01-234,025.204,096.004,025.204,060.003,866.46226
2025-01-223,981.603,981.603,981.603,981.603,791.790
2025-01-213,981.603,981.603,981.603,981.603,791.790
2025-01-203,981.603,981.603,981.603,981.603,791.790
2025-01-173,981.603,981.603,981.603,981.603,791.79464
2025-01-163,925.803,934.003,925.803,934.003,746.46592
2025-01-154,050.004,071.854,050.004,071.853,877.74563
2025-01-143,935.233,935.233,935.233,935.233,747.630
2025-01-133,935.233,935.233,935.233,935.233,747.630
2025-01-103,935.233,935.233,935.233,935.233,747.6381
2025-01-093,920.003,920.003,920.003,920.003,733.130
2025-01-083,920.003,920.003,920.003,920.003,733.130
2025-01-073,920.003,920.003,920.003,920.003,733.130
2025-01-063,920.003,920.003,920.003,920.003,733.130
2025-01-033,920.003,920.003,900.403,920.003,733.1389
2025-01-023,800.003,800.003,800.003,800.003,618.850
2024-12-313,800.003,800.003,800.003,800.003,618.850
2024-12-303,800.003,800.003,800.003,800.003,618.850
2024-12-273,800.003,800.003,800.003,800.003,618.850
2024-12-263,800.003,800.003,800.003,800.003,618.850
2024-12-243,800.003,800.003,800.003,800.003,618.850
2024-12-233,800.003,800.003,800.003,800.003,618.850
2024-12-203,800.003,800.003,800.003,800.003,618.850
2024-12-193,800.003,800.003,800.003,800.003,618.850
2024-12-183,800.003,800.003,800.003,800.003,618.85776
2024-12-173,808.003,808.003,808.003,808.003,626.479
2024-12-163,895.003,895.003,895.003,895.003,709.320
2024-12-133,895.003,895.003,895.003,895.003,709.320
2024-12-113,895.003,895.003,895.003,895.003,709.320
2024-12-103,895.003,895.003,895.003,895.003,709.3216
2024-12-093,895.133,895.133,895.133,895.133,709.450
2024-12-063,895.133,895.133,895.133,895.133,709.45145
2024-12-054,025.534,025.534,025.534,025.533,833.630
2024-12-044,025.534,025.534,025.534,025.533,833.630
2024-12-034,025.534,025.534,025.534,025.533,833.6370
2024-12-024,123.804,123.804,123.804,123.803,927.224,715
2024-11-294,116.004,116.004,116.004,116.003,919.790
2024-11-284,116.004,116.004,116.004,116.003,919.790
2024-11-274,116.004,116.004,116.004,116.003,919.790
2024-11-264,116.004,116.004,116.004,116.003,919.790
2024-11-254,116.004,116.004,116.004,116.003,919.7979
2024-11-224,050.004,050.004,050.004,050.003,856.930
2024-11-214,063.954,063.954,050.004,050.003,856.932,307
2024-11-204,373.004,373.004,373.004,373.004,164.540
2024-11-194,373.004,373.004,373.004,373.004,164.540
2024-11-154,373.004,373.004,373.004,373.004,164.540
← NewerPage 8 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.