Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TXN.MX stock page

Texas Instruments Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-154,373.004,373.004,373.004,373.004,164.540
2024-11-144,373.004,373.004,373.004,373.004,164.540
2024-11-134,373.004,373.004,373.004,373.004,164.540
2024-11-124,373.004,373.004,373.004,373.004,164.54114
2024-11-114,394.534,394.534,394.534,394.534,185.0483
2024-11-084,162.004,162.004,162.004,162.003,963.5911
2024-11-074,162.004,162.004,162.004,162.003,963.590
2024-11-064,162.004,162.004,162.004,162.003,963.590
2024-11-054,162.004,162.004,162.004,162.003,963.590
2024-11-044,162.004,162.004,162.004,162.003,963.590
2024-11-014,161.064,162.004,161.064,162.003,963.591,723
2024-10-314,147.004,147.004,147.004,147.003,949.310
2024-10-304,147.004,147.004,147.004,147.003,923.360
2024-10-294,147.004,147.004,147.004,147.003,923.3656
2024-10-284,030.004,030.004,030.004,030.003,812.670
2024-10-254,030.004,030.004,030.004,030.003,812.670
2024-10-244,030.004,030.004,030.004,030.003,812.6734
2024-10-234,029.004,029.003,977.304,009.003,792.80117
2024-10-223,855.003,890.003,818.013,887.653,678.00371
2024-10-213,992.003,992.003,992.003,992.003,776.720
2024-10-183,992.003,992.003,992.003,992.003,776.720
2024-10-173,992.003,992.003,992.003,992.003,776.7255
2024-10-164,013.094,013.094,013.094,013.093,796.670
2024-10-154,013.094,013.094,013.094,013.093,796.670
2024-10-144,013.094,013.094,013.094,013.093,796.6717
2024-10-113,927.003,927.003,927.003,927.003,715.220
2024-10-103,927.003,927.003,927.003,927.003,715.220
2024-10-093,927.003,927.003,927.003,927.003,715.220
2024-10-083,927.003,927.003,927.003,927.003,715.220
2024-10-073,927.003,927.003,927.003,927.003,715.220
2024-10-043,927.003,927.003,927.003,927.003,715.228
2024-10-033,952.333,952.333,952.333,952.333,739.190
2024-10-023,952.333,952.333,952.333,952.333,739.190
2024-09-303,952.333,952.333,952.333,952.333,739.190
2024-09-273,952.333,952.333,952.333,952.333,739.190
2024-09-263,952.333,952.333,952.333,952.333,739.190
2024-09-253,952.333,952.333,952.333,952.333,739.190
2024-09-243,952.333,952.333,952.333,952.333,739.190
2024-09-233,952.333,952.333,952.333,952.333,739.1968
2024-09-203,821.003,821.003,821.003,821.003,614.940
2024-09-193,821.003,821.003,821.003,821.003,614.940
2024-09-183,821.003,821.003,821.003,821.003,614.940
2024-09-173,821.003,821.003,821.003,821.003,614.940
2024-09-133,821.003,821.003,821.003,821.003,614.940
2024-09-124,015.624,015.623,821.003,821.003,614.94627
2024-09-114,026.324,026.324,026.324,026.323,809.190
2024-09-104,026.324,026.324,026.324,026.323,809.190
2024-09-094,026.324,026.324,026.324,026.323,809.190
2024-09-064,026.324,026.324,026.324,026.323,809.190
2024-09-054,026.324,026.324,026.324,026.323,809.190
2024-09-044,026.324,026.324,026.324,026.323,809.19362
2024-09-034,042.004,042.004,042.004,042.003,824.027
2024-09-024,070.004,070.004,070.004,070.003,850.510
2024-08-304,070.004,070.004,070.004,070.003,850.510
2024-08-294,070.004,070.004,070.004,070.003,850.510
2024-08-284,065.704,070.004,065.104,070.003,850.51525
2024-08-273,968.003,968.003,968.003,968.003,754.010
2024-08-263,968.003,968.003,968.003,968.003,754.010
2024-08-233,968.003,968.003,968.003,968.003,754.010
2024-08-223,968.003,968.003,968.003,968.003,754.01192
← NewerPage 9 of 21 · 1,260 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.