Texas Instruments Incorporated (BCBA:TXN)
Argentina · Delayed Price · Currency is ARS 91,900
+3,700 (4.20%)
May 22, 2026, 4:56 PM BRT
BCBA:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 92,100.00 | 93,550.00 | 91,750.00 | 91,775.00 | 91,775.00 | 4.35% | 257 |
| May 21, 2026 | 89,300.00 | 89,500.00 | 87,450.00 | 87,950.00 | 87,950.00 | -2.82% | 1,583 |
| May 20, 2026 | 90,050.00 | 90,650.00 | 89,175.00 | 90,500.00 | 90,500.00 | 0.22% | 1,481 |
| May 19, 2026 | 88,025.00 | 90,750.00 | 87,225.00 | 90,300.00 | 90,300.00 | 1.03% | 167 |
| May 18, 2026 | 90,850.00 | 91,200.00 | 87,700.00 | 89,375.00 | 89,375.00 | -0.69% | 1,519 |
| May 15, 2026 | 89,925.00 | 91,150.00 | 89,850.00 | 90,000.00 | 90,000.00 | -1.59% | 550 |
| May 14, 2026 | 90,600.00 | 92,025.00 | 90,400.00 | 91,450.00 | 91,450.00 | 0.58% | 666 |
| May 13, 2026 | 89,100.00 | 91,525.00 | 89,100.00 | 90,925.00 | 90,925.00 | 4.63% | 1,256 |
| May 12, 2026 | 86,350.00 | 87,150.00 | 85,200.00 | 86,900.00 | 86,900.00 | -1.28% | 493 |
| May 11, 2026 | 86,550.00 | 88,025.00 | 86,425.00 | 88,025.00 | 88,025.00 | 3.01% | 234 |
| May 8, 2026 | 85,600.00 | 86,700.00 | 85,275.00 | 85,450.00 | 85,450.00 | 0.89% | 543 |
| May 7, 2026 | 84,275.00 | 84,700.00 | 83,475.00 | 84,700.00 | 84,700.00 | -1.25% | 344 |
| May 6, 2026 | 83,450.00 | 86,425.00 | 82,875.00 | 85,775.00 | 85,775.00 | 2.85% | 1,058 |
| May 5, 2026 | 83,300.00 | 84,050.00 | 82,550.00 | 83,400.00 | 83,400.00 | -0.54% | 216 |
| May 4, 2026 | 83,025.00 | 84,525.00 | 82,825.00 | 84,250.00 | 83,853.68 | 0.30% | 791 |
| Apr 30, 2026 | 81,075.00 | 84,375.00 | 81,075.00 | 84,000.00 | 83,604.85 | 4.67% | 922 |
| Apr 29, 2026 | 80,900.00 | 81,750.00 | 79,975.00 | 80,250.00 | 79,872.49 | 0.63% | 567 |
| Apr 28, 2026 | 82,175.00 | 82,200.00 | 79,725.00 | 79,750.00 | 79,374.85 | -2.74% | 175 |
| Apr 27, 2026 | 82,150.00 | 82,425.00 | 80,675.00 | 82,000.00 | 81,614.26 | -0.91% | 294 |
| Apr 24, 2026 | 83,000.00 | 83,500.00 | 81,075.00 | 82,750.00 | 82,360.73 | -0.45% | 443 |
| Apr 23, 2026 | 73,125.00 | 83,975.00 | 73,125.00 | 83,125.00 | 82,733.97 | 19.43% | 6,910 |
| Apr 22, 2026 | 69,275.00 | 69,725.00 | 68,850.00 | 69,600.00 | 69,272.59 | 1.05% | 355 |
| Apr 21, 2026 | 68,575.00 | 69,200.00 | 68,000.00 | 68,875.00 | 68,551.00 | 0.55% | 2,905 |
| Apr 20, 2026 | 67,450.00 | 68,600.00 | 67,425.00 | 68,500.00 | 68,177.77 | 2.09% | 464 |
| Apr 17, 2026 | 65,950.00 | 67,250.00 | 65,275.00 | 67,100.00 | 66,784.35 | 3.83% | 580 |
| Apr 16, 2026 | 63,650.00 | 64,850.00 | 63,650.00 | 64,625.00 | 64,321.00 | 2.95% | 561 |
| Apr 15, 2026 | 63,950.00 | 63,950.00 | 62,475.00 | 62,775.00 | 62,479.70 | -2.33% | 366 |
| Apr 14, 2026 | 62,750.00 | 64,400.00 | 62,750.00 | 64,275.00 | 63,972.64 | 1.18% | 248 |
| Apr 13, 2026 | 63,000.00 | 63,575.00 | 62,450.00 | 63,525.00 | 63,226.17 | 0.20% | 219 |
| Apr 10, 2026 | 63,850.00 | 64,175.00 | 63,250.00 | 63,400.00 | 63,101.76 | -0.12% | 325 |
| Apr 9, 2026 | 62,700.00 | 63,700.00 | 62,700.00 | 63,475.00 | 63,176.41 | 2.75% | 447 |
| Apr 8, 2026 | 60,000.00 | 61,825.00 | 60,000.00 | 61,775.00 | 61,484.40 | 4.13% | 941 |
| Apr 7, 2026 | 58,350.00 | 59,375.00 | 58,350.00 | 59,325.00 | 59,045.93 | 0.47% | 381 |
| Apr 6, 2026 | 58,325.00 | 59,150.00 | 58,225.00 | 59,050.00 | 58,772.22 | 1.11% | 314 |
| Apr 1, 2026 | 57,700.00 | 58,450.00 | 57,700.00 | 58,400.00 | 58,125.28 | 2.37% | 210 |
| Mar 31, 2026 | 56,075.00 | 57,250.00 | 55,900.00 | 57,050.00 | 56,781.63 | 3.02% | 531 |
| Mar 30, 2026 | 56,600.00 | 56,875.00 | 55,125.00 | 55,375.00 | 55,114.51 | -1.16% | 279 |
| Mar 27, 2026 | 55,825.00 | 56,350.00 | 55,450.00 | 56,025.00 | 55,761.45 | 0.31% | 184 |
| Mar 26, 2026 | 56,600.00 | 56,650.00 | 55,850.00 | 55,850.00 | 55,587.27 | -2.06% | 297 |
| Mar 25, 2026 | 57,400.00 | 57,800.00 | 56,950.00 | 57,025.00 | 56,756.75 | 2.84% | 445 |
| Mar 23, 2026 | 55,775.00 | 55,775.00 | 55,450.00 | 55,450.00 | 55,189.16 | 1.05% | 41 |
| Mar 20, 2026 | 55,675.00 | 55,975.00 | 54,850.00 | 54,875.00 | 54,616.86 | -0.81% | 3,235 |
| Mar 19, 2026 | 54,975.00 | 55,625.00 | 54,450.00 | 55,325.00 | 55,064.74 | -1.21% | 184 |
| Mar 18, 2026 | 57,500.00 | 57,500.00 | 56,000.00 | 56,000.00 | 55,736.57 | -1.80% | 117 |
| Mar 17, 2026 | 57,375.00 | 57,550.00 | 56,975.00 | 57,025.00 | 56,756.75 | -0.13% | 87 |
| Mar 16, 2026 | 56,675.00 | 57,600.00 | 56,475.00 | 57,100.00 | 56,831.39 | 2.15% | 851 |
| Mar 13, 2026 | 56,200.00 | 56,200.00 | 55,600.00 | 55,900.00 | 55,637.04 | 0.72% | 333 |
| Mar 12, 2026 | 56,800.00 | 56,925.00 | 55,450.00 | 55,500.00 | 55,238.92 | -3.98% | 1,380 |
| Mar 11, 2026 | 58,450.00 | 58,500.00 | 57,700.00 | 57,800.00 | 57,528.10 | 0.17% | 419 |
| Mar 10, 2026 | 57,775.00 | 58,325.00 | 57,575.00 | 57,700.00 | 57,428.57 | -0.26% | 432 |