Skip to main content
logo
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,286.30
-33.70 (-1.02%)
At close: Oct 9, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,190.013,190.013,184.053,186.603,186.60-3.03%24
Oct 9, 20253,289.703,289.703,286.303,286.303,286.30-1.02%632
Oct 6, 20253,320.003,320.003,320.003,320.003,320.000.09%28
Oct 3, 20253,360.003,373.003,317.003,317.003,317.000.27%857
Oct 1, 20253,350.003,350.003,300.643,308.003,308.00-2.01%190
Sep 29, 20253,377.003,377.003,376.003,376.003,376.00-1.28%16
Sep 26, 20253,450.003,450.003,419.673,419.673,419.672.29%361
Sep 23, 20253,335.003,350.003,335.003,343.003,343.001.61%255
Sep 19, 20253,290.003,290.003,290.003,290.003,290.00-1.29%16
Sep 18, 20253,351.003,351.003,326.843,333.003,333.001.09%198
Sep 17, 20253,301.713,301.713,296.003,296.973,296.970.82%997
Sep 15, 20253,257.003,275.003,244.863,270.003,270.00-3.51%4,687
Sep 12, 20253,389.003,389.003,389.003,389.003,389.00-0.62%97
Sep 11, 20253,404.003,410.003,404.003,410.003,410.00-0.38%7,353
Sep 10, 20253,423.003,423.003,423.003,423.003,423.00-0.42%12
Sep 9, 20253,454.473,454.473,437.373,437.373,437.370.21%524
Sep 8, 20253,424.003,430.003,424.003,430.003,430.00-2.97%100
Sep 4, 20253,512.003,535.123,512.003,535.123,535.12-2.91%742
Sep 3, 20253,636.923,641.003,636.923,641.003,641.00-1.68%2,665
Sep 2, 20253,703.033,703.033,703.033,703.033,703.03-1.98%25
Aug 29, 20253,778.003,778.003,778.003,778.003,778.00-1.87%7
Aug 28, 20253,846.233,850.003,846.003,850.003,850.001.32%232
Aug 27, 20253,800.003,800.003,800.003,800.003,800.00-0.39%72
Aug 26, 20253,815.003,815.003,815.003,815.003,815.00-5
Aug 25, 20253,815.003,815.003,815.003,815.003,815.003.11%58
Aug 21, 20253,700.003,700.003,700.003,700.003,700.001.65%11
Aug 20, 20253,640.003,640.003,640.003,640.003,640.00-0.11%10
Aug 18, 20253,653.003,663.023,644.003,644.003,644.000.03%100
Aug 15, 20253,630.663,643.003,630.663,643.003,643.000.94%734
Aug 14, 20253,598.303,609.003,598.303,609.003,609.000.89%98
Aug 13, 20253,577.003,577.003,577.003,577.003,577.000.48%721
Aug 12, 20253,504.003,600.003,504.003,560.003,560.002.59%1,960
Aug 11, 20253,470.003,470.003,470.003,470.003,470.00-701
Aug 8, 20253,480.003,480.003,470.003,470.003,470.00-2.03%354
Aug 7, 20253,541.993,541.993,541.993,541.993,541.992.37%110
Aug 6, 20253,460.003,460.003,460.003,460.003,460.00-0.55%769
Aug 5, 20253,485.003,500.003,478.003,479.003,479.001.55%515
Aug 1, 20253,420.003,426.003,400.003,426.003,426.00-104
Jul 31, 20253,450.003,493.193,420.003,426.003,426.00-4.11%1,624
Jul 30, 20253,610.323,610.323,565.003,573.003,547.45-0.20%97
Jul 29, 20253,600.003,619.003,580.003,580.003,554.400.79%2,470
Jul 28, 20253,529.003,600.003,529.003,552.003,526.603.56%5,689
Jul 25, 20253,424.003,446.703,424.003,429.833,405.30-0.44%775
Jul 24, 20253,432.783,477.003,432.783,445.003,420.36-1.37%17,005
Jul 23, 20253,500.003,540.003,440.003,492.943,467.96-12.85%4,978
Jul 22, 20254,008.004,008.004,008.004,008.003,979.34-0.12%105
Jul 21, 20254,012.744,012.744,012.744,012.743,984.04-1.16%2,470
Jul 18, 20254,060.004,060.004,060.004,060.004,030.960.15%58
Jul 16, 20253,991.004,054.003,991.004,054.004,025.010.62%9,028
Jul 9, 20254,029.004,029.004,029.004,029.004,000.190.16%48