Texas Instruments Incorporated (BCBA:TXN)
Argentina flag Argentina · Delayed Price · Currency is ARS
49,350
-375 (-0.75%)
Aug 7, 2025, 4:57 PM BRT

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202551,050.0051,050.0049,800.0049,850.0049,850.000.25%112
Aug 6, 202549,500.0050,050.0049,425.0049,725.0049,725.00-0.55%852
Aug 5, 202550,000.0050,600.0049,850.0050,000.0050,000.000.65%495
Aug 4, 202548,250.0050,100.0048,250.0049,675.0049,675.000.40%1,621
Aug 1, 202548,600.0049,675.0048,100.0049,475.0049,475.000.51%600
Jul 31, 202549,200.0049,825.0048,825.0049,225.0049,225.00-1.25%2,438
Jul 30, 202549,700.0050,100.0048,975.0049,850.0049,594.810.50%1,558
Jul 29, 202549,300.0050,150.0049,300.0049,600.0049,346.091.02%1,249
Jul 28, 202548,450.0049,450.0048,450.0049,100.0048,848.652.77%2,071
Jul 25, 202547,350.0047,950.0046,850.0047,775.0047,530.440.90%1,290
Jul 24, 202547,425.0047,700.0046,825.0047,350.0047,107.610.48%3,032
Jul 23, 202547,900.0048,375.0047,000.0047,125.0046,883.76-13.29%9,220
Jul 22, 202554,600.0054,700.0053,850.0054,350.0054,071.78-1.54%422
Jul 21, 202556,600.0056,700.0055,050.0055,200.0054,917.43-1.60%247
Jul 18, 202555,850.0056,350.0055,850.0056,100.0055,812.820.99%117
Jul 17, 202555,000.0055,600.0054,950.0055,550.0055,265.640.54%542
Jul 16, 202554,350.0055,350.0053,900.0055,250.0054,967.17-1.07%409
Jul 15, 202557,100.0057,350.0055,800.0055,850.0055,564.10-2.27%963
Jul 14, 202555,650.0057,200.0055,350.0057,150.0056,857.451.42%841
Jul 11, 202555,850.0056,400.0055,700.0056,350.0056,061.541.17%295
Jul 10, 202555,700.0056,050.0055,550.0055,700.0055,414.872.11%395
Jul 8, 202555,000.0055,600.0054,550.0054,550.0054,270.760.18%498
Jul 7, 202553,800.0054,550.0053,800.0054,450.0054,171.273.91%843
Jul 4, 202550,950.0053,450.0050,900.0052,400.0052,131.76-1.50%48
Jul 3, 202553,700.0053,750.0052,600.0053,200.0052,927.67-0.47%126
Jul 2, 202552,050.0053,550.0052,050.0053,450.0053,176.392.69%447
Jul 1, 202550,300.0052,250.0050,150.0052,050.0051,783.553.48%427
Jun 30, 202549,800.0050,450.0049,750.0050,300.0050,042.511.11%359
Jun 27, 202549,850.0049,850.0049,400.0049,750.0049,495.330.40%126
Jun 26, 202549,775.0050,000.0049,375.0049,550.0049,296.350.35%931
Jun 25, 202548,700.0049,375.0048,150.0049,375.0049,122.251.07%567
Jun 24, 202548,000.0048,925.0048,000.0048,850.0048,599.932.36%321
Jun 23, 202547,000.0047,875.0047,000.0047,725.0047,480.693.75%170
Jun 19, 202545,800.0047,000.0044,400.0046,000.0045,764.52-0.86%22
Jun 18, 202546,675.0046,675.0046,075.0046,400.0046,162.48-0.75%227
Jun 17, 202547,425.0047,550.0046,525.0046,750.0046,750.000.65%219
Jun 13, 202546,975.0047,300.0046,425.0046,450.0046,212.22-2.16%99
Jun 12, 202547,200.0047,900.0047,200.0047,475.0047,231.97-0.05%130
Jun 11, 202548,125.0048,525.0047,200.0047,500.0047,256.84-1.50%857
Jun 10, 202548,125.0048,500.0048,125.0048,225.0047,978.130.99%349
Jun 9, 202547,025.0047,950.0047,025.0047,750.0047,505.563.64%337
Jun 6, 202546,475.0046,650.0046,075.0046,075.0045,839.141.04%84
Jun 5, 202546,075.0046,650.0045,450.0045,600.0045,366.57-0.49%88
Jun 4, 202545,450.0046,050.0045,450.0045,825.0045,590.421.89%128
Jun 3, 202544,150.0044,975.0044,150.0044,975.0044,744.772.62%162
Jun 2, 202543,775.0044,025.0043,475.0043,825.0043,600.66-0.28%318
May 30, 202544,025.0044,200.0043,425.0043,950.0043,725.02-0.40%108
May 29, 202543,650.0044,250.0043,625.0044,125.0043,899.121.85%83
May 28, 202543,400.0043,500.0043,250.0043,325.0043,103.220.87%45
May 27, 202541,500.0043,100.0041,500.0042,950.0042,730.144.25%134