Skip to main content
logo
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,426.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:00 PM CST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,460.003,460.003,460.003,460.00--0.55%768
Aug 5, 20253,485.003,500.003,478.003,479.00-1.55%406
Aug 4, 20253,426.003,426.003,426.003,426.00---
Aug 1, 20253,420.003,426.003,400.003,426.00--101
Jul 31, 20253,450.003,493.193,420.003,426.00--4.11%1,621
Jul 30, 20253,610.323,610.323,565.003,573.00--0.20%97
Jul 29, 20253,600.003,619.003,580.003,580.00-0.79%2,466
Jul 28, 20253,529.003,600.003,529.003,552.00-3.56%5,689
Jul 25, 20253,424.003,446.703,424.003,429.83--0.44%773
Jul 24, 20253,432.783,477.003,432.783,445.00--1.37%17,001
Jul 23, 20253,500.003,540.003,440.003,492.94--12.85%4,966
Jul 22, 20254,008.004,008.004,008.004,008.00--0.12%100
Jul 21, 20254,012.744,012.744,012.744,012.74--1.16%2,468
Jul 18, 20254,060.004,060.004,060.004,060.00-0.15%58
Jul 17, 20254,054.004,054.004,054.004,054.00---
Jul 16, 20253,991.004,054.003,991.004,054.00-0.62%9,028
Jul 15, 20254,029.004,029.004,029.004,029.00---
Jul 14, 20254,029.004,029.004,029.004,029.00---
Jul 11, 20254,029.004,029.004,029.004,029.00---
Jul 10, 20254,029.004,029.004,029.004,029.00---
Jul 9, 20254,029.004,029.004,029.004,029.00-0.16%48
Jul 8, 20254,022.674,022.674,022.674,022.67-3.15%63
Jul 7, 20253,900.003,900.003,900.003,900.00---
Jul 4, 20253,900.003,900.003,900.003,900.00---
Jul 3, 20253,900.003,900.003,900.003,900.00--0.18%212
Jul 2, 20253,907.003,907.003,907.003,907.00---
Jul 1, 20253,907.003,907.003,907.003,907.00---
Jun 30, 20253,907.003,907.003,907.003,907.00---
Jun 27, 20253,905.113,907.003,905.113,907.00-1.07%278
Jun 26, 20253,865.493,865.493,865.493,865.49---
Jun 25, 20253,865.493,865.493,865.493,865.49--1.14%2,500
Jun 24, 20253,894.803,910.003,894.803,910.00-3.71%15
Jun 23, 20253,770.003,770.003,770.003,770.00---
Jun 20, 20253,770.003,770.003,770.003,770.00-0.96%20
Jun 19, 20253,734.003,734.003,734.003,734.00---
Jun 18, 20253,734.003,734.003,734.003,734.00---
Jun 17, 20253,734.003,734.003,734.003,734.00---
Jun 16, 20253,734.003,734.003,734.003,734.00---
Jun 13, 20253,734.003,734.003,734.003,734.00--1.38%57
Jun 12, 20253,786.153,786.153,786.153,786.15---
Jun 11, 20253,786.153,786.153,786.153,786.15--1.27%26
Jun 10, 20253,835.003,835.003,835.003,835.00-4.68%21
Jun 9, 20253,663.713,663.713,663.713,663.71---
Jun 6, 20253,663.713,663.713,663.713,663.71---
Jun 5, 20253,663.713,663.713,663.713,663.71-4.28%1,200
Jun 4, 20253,513.473,513.473,513.473,513.47---
Jun 3, 20253,513.473,513.473,513.473,513.47---
Jun 2, 20253,513.473,513.473,513.473,513.47---
May 30, 20253,513.473,513.473,513.473,513.47---
May 29, 20253,513.473,513.473,513.473,513.47---