Texas Instruments Incorporated (BCBA:TXN)
Argentina · Delayed Price · Currency is ARS 54,850
-150 (-0.27%)
Aug 29, 2025, 4:59 PM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 53,500.00 | 55,550.00 | 53,300.00 | 54,900.00 | 54,900.00 | 3.39% | 6,786 |
| Aug 21, 2025 | 52,600.00 | 53,150.00 | 52,400.00 | 53,100.00 | 53,100.00 | 0.85% | 764 |
| Aug 20, 2025 | 51,600.00 | 52,800.00 | 50,600.00 | 52,650.00 | 52,650.00 | 3.34% | 2,011 |
| Aug 19, 2025 | 50,550.00 | 51,500.00 | 50,550.00 | 50,950.00 | 50,950.00 | 0.20% | 1,382 |
| Aug 14, 2025 | 50,700.00 | 50,900.00 | 50,100.00 | 50,850.00 | 50,850.00 | -0.59% | 1,013 |
| Aug 13, 2025 | 51,600.00 | 51,600.00 | 50,600.00 | 51,150.00 | 51,150.00 | -0.10% | 1,993 |
| Aug 12, 2025 | 49,750.00 | 51,300.00 | 49,750.00 | 51,200.00 | 51,200.00 | 4.86% | 21,875 |
| Aug 11, 2025 | 50,100.00 | 50,500.00 | 48,750.00 | 48,825.00 | 48,825.00 | -2.30% | 600 |
| Aug 8, 2025 | 49,525.00 | 50,050.00 | 49,525.00 | 49,975.00 | 49,975.00 | 1.27% | 1,011 |
| Aug 7, 2025 | 51,050.00 | 51,050.00 | 49,325.00 | 49,350.00 | 49,350.00 | -0.75% | 1,795 |
| Aug 6, 2025 | 49,500.00 | 50,050.00 | 49,425.00 | 49,725.00 | 49,725.00 | -0.55% | 852 |
| Aug 5, 2025 | 50,000.00 | 50,600.00 | 49,850.00 | 50,000.00 | 50,000.00 | 0.65% | 495 |
| Aug 4, 2025 | 48,250.00 | 50,100.00 | 48,250.00 | 49,675.00 | 49,675.00 | 0.40% | 1,621 |
| Aug 1, 2025 | 48,600.00 | 49,675.00 | 48,100.00 | 49,475.00 | 49,475.00 | 0.51% | 600 |
| Jul 31, 2025 | 49,200.00 | 49,825.00 | 48,825.00 | 49,225.00 | 49,225.00 | -1.25% | 2,438 |
| Jul 30, 2025 | 49,700.00 | 50,100.00 | 48,975.00 | 49,850.00 | 49,619.52 | 0.50% | 1,558 |
| Jul 29, 2025 | 49,300.00 | 50,150.00 | 49,300.00 | 49,600.00 | 49,370.67 | 1.02% | 1,249 |
| Jul 28, 2025 | 48,450.00 | 49,450.00 | 48,450.00 | 49,100.00 | 48,872.98 | 2.77% | 2,071 |
| Jul 25, 2025 | 47,350.00 | 47,950.00 | 46,850.00 | 47,775.00 | 47,554.11 | 0.90% | 1,290 |
| Jul 24, 2025 | 47,425.00 | 47,700.00 | 46,825.00 | 47,350.00 | 47,131.08 | 0.48% | 3,032 |
| Jul 23, 2025 | 47,900.00 | 48,375.00 | 47,000.00 | 47,125.00 | 46,907.12 | -13.29% | 9,220 |
| Jul 22, 2025 | 54,600.00 | 54,700.00 | 53,850.00 | 54,350.00 | 54,098.71 | -1.54% | 422 |
| Jul 21, 2025 | 56,600.00 | 56,700.00 | 55,050.00 | 55,200.00 | 54,944.78 | -1.60% | 247 |
| Jul 18, 2025 | 55,850.00 | 56,350.00 | 55,850.00 | 56,100.00 | 55,840.62 | 0.99% | 117 |
| Jul 17, 2025 | 55,000.00 | 55,600.00 | 54,950.00 | 55,550.00 | 55,293.16 | 0.54% | 542 |
| Jul 16, 2025 | 54,350.00 | 55,350.00 | 53,900.00 | 55,250.00 | 54,994.55 | -1.07% | 409 |
| Jul 15, 2025 | 57,100.00 | 57,350.00 | 55,800.00 | 55,850.00 | 55,591.78 | -2.27% | 963 |
| Jul 14, 2025 | 55,650.00 | 57,200.00 | 55,350.00 | 57,150.00 | 56,857.45 | 1.42% | 841 |
| Jul 11, 2025 | 55,850.00 | 56,400.00 | 55,700.00 | 56,350.00 | 56,061.54 | 1.17% | 295 |
| Jul 10, 2025 | 55,700.00 | 56,050.00 | 55,550.00 | 55,700.00 | 55,414.87 | 2.11% | 395 |
| Jul 8, 2025 | 55,000.00 | 55,600.00 | 54,550.00 | 54,550.00 | 54,270.76 | 0.18% | 498 |
| Jul 7, 2025 | 53,800.00 | 54,550.00 | 53,800.00 | 54,450.00 | 54,171.27 | 3.91% | 843 |
| Jul 4, 2025 | 50,950.00 | 53,450.00 | 50,900.00 | 52,400.00 | 52,131.76 | -1.50% | 48 |
| Jul 3, 2025 | 53,700.00 | 53,750.00 | 52,600.00 | 53,200.00 | 52,927.67 | -0.47% | 126 |
| Jul 2, 2025 | 52,050.00 | 53,550.00 | 52,050.00 | 53,450.00 | 53,176.39 | 2.69% | 447 |
| Jul 1, 2025 | 50,300.00 | 52,250.00 | 50,150.00 | 52,050.00 | 51,783.55 | 3.48% | 427 |
| Jun 30, 2025 | 49,800.00 | 50,450.00 | 49,750.00 | 50,300.00 | 50,042.51 | 1.11% | 359 |
| Jun 27, 2025 | 49,850.00 | 49,850.00 | 49,400.00 | 49,750.00 | 49,495.33 | 0.40% | 126 |
| Jun 26, 2025 | 49,775.00 | 50,000.00 | 49,375.00 | 49,550.00 | 49,296.35 | 0.35% | 931 |
| Jun 25, 2025 | 48,700.00 | 49,375.00 | 48,150.00 | 49,375.00 | 49,122.25 | 1.07% | 567 |
| Jun 24, 2025 | 48,000.00 | 48,925.00 | 48,000.00 | 48,850.00 | 48,599.93 | 2.36% | 321 |
| Jun 23, 2025 | 47,000.00 | 47,875.00 | 47,000.00 | 47,725.00 | 47,480.69 | 3.75% | 170 |
| Jun 19, 2025 | 45,800.00 | 47,000.00 | 44,400.00 | 46,000.00 | 45,764.52 | -0.86% | 22 |
| Jun 18, 2025 | 46,675.00 | 46,675.00 | 46,075.00 | 46,400.00 | 46,162.48 | -0.75% | 227 |
| Jun 17, 2025 | 47,425.00 | 47,550.00 | 46,525.00 | 46,750.00 | 46,750.00 | 0.65% | 219 |