Skip to main content
logo
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,778.00
-72.00 (-1.87%)
At close: Aug 29, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,778.003,778.003,778.003,778.00--1.87%5
Aug 28, 20253,846.233,850.003,846.003,850.00-1.32%232
Aug 27, 20253,800.003,800.003,800.003,800.00--0.39%72
Aug 26, 20253,815.003,815.003,815.003,815.00--5
Aug 25, 20253,815.003,815.003,815.003,815.00-3.11%56
Aug 22, 20253,700.003,700.003,700.003,700.00---
Aug 21, 20253,700.003,700.003,700.003,700.00-1.65%11
Aug 20, 20253,640.003,640.003,640.003,640.00--0.11%6
Aug 19, 20253,644.003,644.003,644.003,644.00---
Aug 18, 20253,653.003,663.023,644.003,644.00-0.03%100
Aug 15, 20253,630.663,643.003,630.663,643.00-0.94%734
Aug 14, 20253,598.303,609.003,598.303,609.00-0.89%98
Aug 13, 20253,577.003,577.003,577.003,577.00-0.48%721
Aug 12, 20253,504.003,600.003,504.003,560.00-2.59%1,960
Aug 11, 20253,470.003,470.003,470.003,470.00--700
Aug 8, 20253,480.003,480.003,470.003,470.00--2.03%354
Aug 7, 20253,541.993,541.993,541.993,541.99-2.37%110
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---