Skip to main content
logo
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,788.55
-130.91 (-3.34%)
At close: Feb 10, 2026

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20263,860.243,919.463,860.243,919.463,919.46-0.01%5,022
Feb 4, 20263,920.003,920.003,920.003,920.003,920.001.32%5,761
Feb 3, 20263,870.003,870.003,869.003,869.003,869.003.31%225
Jan 29, 20263,745.003,745.003,745.003,745.003,720.441.08%26
Jan 28, 20263,500.003,708.003,500.003,705.003,680.719.67%1,562
Jan 27, 20263,395.603,395.603,372.003,378.443,356.29-0.78%57
Jan 21, 20263,405.003,405.003,405.003,405.003,382.671.63%15
Jan 20, 20263,350.503,350.503,350.503,350.503,328.53-1.46%44
Jan 12, 20263,400.003,400.003,400.003,400.003,377.71-1.02%8
Jan 6, 20263,413.203,454.003,413.203,435.003,412.485.82%662
Jan 5, 20263,246.003,246.003,246.003,246.003,224.722.55%16
Dec 26, 20253,165.013,165.303,165.013,165.303,144.55-2.01%2,312
Dec 22, 20253,214.003,230.203,214.003,230.203,209.022.06%21
Dec 18, 20253,165.003,165.003,165.003,165.003,144.25-3.45%1,019
Dec 11, 20253,277.983,278.003,277.983,277.983,256.49-0.03%242
Dec 9, 20253,295.303,295.303,279.003,279.003,257.50-1.03%2,793
Dec 8, 20253,313.013,313.013,313.013,313.013,291.29-0.94%25
Dec 5, 20253,340.003,344.413,340.003,344.413,322.482.46%807
Dec 3, 20253,264.513,264.513,264.113,264.113,242.710.73%1,794
Dec 2, 20253,092.203,240.513,090.003,240.513,219.264.88%1,357
Nov 28, 20253,089.803,089.803,089.803,089.803,069.541.26%1,917
Nov 26, 20252,994.023,051.502,994.023,051.503,031.492.57%526
Nov 25, 20252,975.002,975.002,975.002,975.002,955.490.27%75
Nov 21, 20252,900.002,967.002,900.002,967.002,947.552.81%567
Nov 19, 20252,886.002,886.002,886.002,886.002,867.08-13
Nov 18, 20252,867.002,886.042,867.002,886.042,867.12-1.60%3,415
Nov 14, 20252,933.002,933.002,933.002,933.002,913.77-2.14%355
Nov 13, 20252,993.002,997.002,993.002,997.002,977.35-0.38%36
Nov 12, 20253,008.503,008.503,008.503,008.502,988.772.85%351
Nov 7, 20252,925.002,925.002,925.002,925.002,905.82-2.88%19
Nov 6, 20253,011.803,011.803,011.803,011.802,992.05-0.55%17
Nov 5, 20253,028.503,028.503,028.503,028.503,008.641.27%164
Nov 3, 20252,980.002,990.402,980.002,990.402,970.79-0.32%110
Oct 31, 20253,000.003,000.003,000.003,000.002,980.330.93%37
Oct 30, 20252,976.002,976.002,972.232,972.252,926.610.41%1,583
Oct 29, 20253,000.003,000.002,960.002,960.002,914.54-4.70%867
Oct 28, 20253,106.003,106.003,106.003,106.003,058.30-0.37%25
Oct 27, 20253,140.003,140.003,117.503,117.503,069.630.13%17
Oct 24, 20253,119.733,119.733,113.473,113.473,065.66-1.88%1,784
Oct 23, 20253,173.003,173.003,173.003,173.003,124.270.69%353
Oct 22, 20253,127.053,170.003,106.223,151.253,102.86-5.54%1,367
Oct 21, 20253,345.003,348.003,317.003,336.003,284.77-0.03%766
Oct 20, 20253,337.003,337.003,337.003,337.003,285.753.23%13
Oct 16, 20253,230.003,232.503,230.003,232.503,182.86-0.11%36
Oct 15, 20253,227.703,236.003,227.703,236.003,186.310.47%40
Oct 14, 20253,221.003,221.003,221.003,221.003,171.54-0.28%7
Oct 13, 20253,229.913,229.913,229.913,229.913,180.311.36%175
Oct 10, 20253,190.013,190.013,184.053,186.603,137.66-3.03%24
Oct 9, 20253,289.703,289.703,286.303,286.303,235.83-1.02%632
Oct 6, 20253,320.003,320.003,320.003,320.003,269.020.09%28