Texas Instruments Incorporated (BCBA:TXN)
Argentina · Delayed Price · Currency is ARS 55,900
-825 (-1.45%)
Sep 19, 2025, 4:58 PM BRT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |