Texas Instruments Incorporated (BCBA:TXN)
Argentina · Delayed Price · Currency is ARS 48,500
+620 (1.29%)
Oct 31, 2025, 4:39 PM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47,600.00 | 48,720.00 | 47,320.00 | 48,700.00 | 48,700.00 | 1.71% | 1,845 |
| Oct 30, 2025 | 48,180.00 | 48,300.00 | 47,680.00 | 47,880.00 | 47,595.02 | 0.50% | 3,060 |
| Oct 29, 2025 | 49,780.00 | 49,780.00 | 47,540.00 | 47,640.00 | 47,356.45 | -4.45% | 2,054 |
| Oct 28, 2025 | 49,900.00 | 50,350.00 | 49,760.00 | 49,860.00 | 49,563.23 | 0.40% | 887 |
| Oct 27, 2025 | 52,900.00 | 52,900.00 | 48,000.00 | 49,660.00 | 49,364.42 | -6.26% | 459 |
| Oct 24, 2025 | 53,825.00 | 53,825.00 | 52,325.00 | 52,975.00 | 52,659.69 | -1.26% | 3,627 |
| Oct 23, 2025 | 55,000.00 | 55,525.00 | 53,525.00 | 53,650.00 | 53,330.68 | -2.54% | 1,018 |
| Oct 22, 2025 | 56,100.00 | 56,100.00 | 53,500.00 | 55,050.00 | 54,722.34 | -5.53% | 4,209 |
| Oct 21, 2025 | 55,900.00 | 58,475.00 | 55,900.00 | 58,275.00 | 57,928.15 | 3.10% | 975 |
| Oct 20, 2025 | 54,500.00 | 56,875.00 | 54,500.00 | 56,525.00 | 56,188.56 | 3.72% | 2,328 |
| Oct 17, 2025 | 52,375.00 | 54,800.00 | 52,225.00 | 54,500.00 | 54,175.62 | 4.11% | 356 |
| Oct 16, 2025 | 50,850.00 | 52,450.00 | 50,850.00 | 52,350.00 | 52,038.41 | 2.20% | 461 |
| Oct 15, 2025 | 50,975.00 | 51,600.00 | 50,400.00 | 51,225.00 | 50,920.11 | -0.24% | 375 |
| Oct 14, 2025 | 49,460.00 | 51,925.00 | 49,300.00 | 51,350.00 | 51,044.37 | 2.24% | 1,486 |
| Oct 13, 2025 | 50,250.00 | 50,475.00 | 48,300.00 | 50,225.00 | 50,225.00 | -4.24% | 570 |
| Oct 10, 2025 | 52,450.00 | 52,450.00 | 52,450.00 | 52,450.00 | 52,449.69 | 0.62% | - |
| Oct 9, 2025 | 56,350.00 | 56,350.00 | 51,850.00 | 52,125.00 | 51,814.75 | -6.92% | 1,301 |
| Oct 8, 2025 | 55,475.00 | 56,550.00 | 54,875.00 | 56,000.00 | 55,666.69 | 1.50% | 1,037 |
| Oct 7, 2025 | 55,100.00 | 55,625.00 | 54,900.00 | 55,175.00 | 54,846.60 | 0.09% | 496 |
| Oct 6, 2025 | 55,125.00 | 55,850.00 | 54,750.00 | 55,125.00 | 54,796.90 | 0.23% | 1,125 |
| Oct 3, 2025 | 57,000.00 | 57,225.00 | 54,825.00 | 55,000.00 | 54,672.64 | -2.87% | 586 |
| Oct 2, 2025 | 55,925.00 | 58,100.00 | 55,925.00 | 56,625.00 | 56,287.97 | -0.09% | 828 |
| Oct 1, 2025 | 57,000.00 | 58,050.00 | 56,100.00 | 56,675.00 | 56,337.67 | 0.31% | 2,801 |
| Sep 30, 2025 | 54,825.00 | 56,700.00 | 54,350.00 | 56,500.00 | 56,500.00 | 3.67% | 570 |
| Sep 29, 2025 | 54,550.00 | 55,025.00 | 54,150.00 | 54,500.00 | 54,500.00 | 0.32% | 653 |
| Sep 26, 2025 | 52,400.00 | 54,525.00 | 51,125.00 | 54,325.00 | 54,325.00 | 6.21% | 1,595 |
| Sep 25, 2025 | 50,625.00 | 51,150.00 | 49,900.00 | 51,150.00 | 51,150.00 | -0.53% | 1,749 |
| Sep 24, 2025 | 50,275.00 | 51,725.00 | 49,800.00 | 51,425.00 | 51,425.00 | -0.24% | 1,093 |
| Sep 23, 2025 | 50,800.00 | 51,675.00 | 49,660.00 | 51,550.00 | 51,550.00 | -0.24% | 1,151 |
| Sep 22, 2025 | 52,925.00 | 53,525.00 | 51,475.00 | 51,675.00 | 51,675.00 | -7.56% | 1,960 |
| Sep 19, 2025 | 56,675.00 | 56,675.00 | 55,350.00 | 55,900.00 | 55,900.00 | -1.45% | 921 |
| Sep 18, 2025 | 54,725.00 | 56,800.00 | 54,425.00 | 56,725.00 | 56,725.00 | 4.90% | 1,552 |
| Sep 17, 2025 | 53,200.00 | 54,150.00 | 52,950.00 | 54,075.00 | 54,075.00 | 2.71% | 1,026 |
| Sep 16, 2025 | 53,500.00 | 53,500.00 | 52,375.00 | 52,650.00 | 52,650.00 | -1.03% | 1,074 |
| Sep 15, 2025 | 52,600.00 | 53,425.00 | 52,100.00 | 53,200.00 | 53,200.00 | -1.30% | 4,059 |
| Sep 12, 2025 | 53,600.00 | 54,100.00 | 53,250.00 | 53,900.00 | 53,900.00 | 1.03% | 569 |
| Sep 11, 2025 | 52,750.00 | 53,375.00 | 52,375.00 | 53,350.00 | 53,350.00 | 1.19% | 259 |
| Sep 10, 2025 | 53,000.00 | 53,000.00 | 52,125.00 | 52,725.00 | 52,725.00 | -0.75% | 1,412 |
| Sep 9, 2025 | 53,225.00 | 53,350.00 | 52,675.00 | 53,125.00 | 53,125.00 | -0.61% | 546 |
| Sep 8, 2025 | 53,900.00 | 53,975.00 | 52,650.00 | 53,450.00 | 53,450.00 | 2.59% | 931 |
| Sep 5, 2025 | 51,500.00 | 52,350.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.87% | 423 |
| Sep 4, 2025 | 52,500.00 | 52,500.00 | 49,900.00 | 51,650.00 | 51,650.00 | -3.64% | 3,155 |
| Sep 3, 2025 | 54,300.00 | 54,300.00 | 52,250.00 | 53,600.00 | 53,600.00 | -1.92% | 1,758 |
| Sep 2, 2025 | 54,800.00 | 54,950.00 | 53,850.00 | 54,650.00 | 54,650.00 | -1.09% | 1,455 |
| Sep 1, 2025 | 55,000.00 | 56,400.00 | 53,150.00 | 55,250.00 | 55,250.00 | 0.73% | 51 |
| Aug 29, 2025 | 54,650.00 | 54,950.00 | 53,800.00 | 54,850.00 | 54,850.00 | -0.27% | 1,418 |
| Aug 28, 2025 | 56,000.00 | 56,000.00 | 54,850.00 | 55,000.00 | 55,000.00 | -1.17% | 644 |
| Aug 27, 2025 | 55,550.00 | 56,250.00 | 55,550.00 | 55,650.00 | 55,650.00 | -0.54% | 668 |
| Aug 26, 2025 | 55,850.00 | 56,400.00 | 55,650.00 | 55,950.00 | 55,950.00 | -0.36% | 674 |
| Aug 25, 2025 | 54,600.00 | 56,250.00 | 54,600.00 | 56,150.00 | 56,150.00 | 2.28% | 1,012 |