Skip to main content
logo
Texas Instruments Incorporated (BMV:TXN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,264.11
+23.60 (0.73%)
At close: Dec 3, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,340.003,344.413,340.003,344.413,344.412.46%807
Dec 3, 20253,264.513,264.513,264.113,264.113,264.110.73%1,794
Dec 2, 20253,092.203,240.513,090.003,240.513,240.514.88%1,357
Nov 28, 20253,089.803,089.803,089.803,089.803,089.801.26%1,917
Nov 26, 20252,994.023,051.502,994.023,051.503,051.502.57%526
Nov 25, 20252,975.002,975.002,975.002,975.002,975.000.27%75
Nov 21, 20252,900.002,967.002,900.002,967.002,967.002.81%567
Nov 19, 20252,886.002,886.002,886.002,886.002,886.00-13
Nov 18, 20252,867.002,886.042,867.002,886.042,886.04-1.60%3,415
Nov 14, 20252,933.002,933.002,933.002,933.002,933.00-2.14%355
Nov 13, 20252,993.002,997.002,993.002,997.002,997.00-0.38%36
Nov 12, 20253,008.503,008.503,008.503,008.503,008.502.85%351
Nov 7, 20252,925.002,925.002,925.002,925.002,925.00-2.88%19
Nov 6, 20253,011.803,011.803,011.803,011.803,011.80-0.55%17
Nov 5, 20253,028.503,028.503,028.503,028.503,028.501.27%164
Nov 3, 20252,980.002,990.402,980.002,990.402,990.40-0.32%110
Oct 31, 20253,000.003,000.003,000.003,000.003,000.000.93%37
Oct 30, 20252,976.002,976.002,972.232,972.252,945.920.41%1,583
Oct 29, 20253,000.003,000.002,960.002,960.002,933.78-4.70%867
Oct 28, 20253,106.003,106.003,106.003,106.003,078.49-0.37%25
Oct 27, 20253,140.003,140.003,117.503,117.503,089.890.13%17
Oct 24, 20253,119.733,119.733,113.473,113.473,085.89-1.88%1,784
Oct 23, 20253,173.003,173.003,173.003,173.003,144.890.69%353
Oct 22, 20253,127.053,170.003,106.223,151.253,123.34-5.54%1,367
Oct 21, 20253,345.003,348.003,317.003,336.003,306.45-0.03%766
Oct 20, 20253,337.003,337.003,337.003,337.003,307.443.23%13
Oct 16, 20253,230.003,232.503,230.003,232.503,203.87-0.11%36
Oct 15, 20253,227.703,236.003,227.703,236.003,207.340.47%40
Oct 14, 20253,221.003,221.003,221.003,221.003,192.47-0.28%7
Oct 13, 20253,229.913,229.913,229.913,229.913,201.301.36%175
Oct 10, 20253,190.013,190.013,184.053,186.603,158.37-3.03%24
Oct 9, 20253,289.703,289.703,286.303,286.303,257.19-1.02%632
Oct 6, 20253,320.003,320.003,320.003,320.003,290.590.09%28
Oct 3, 20253,360.003,373.003,317.003,317.003,287.620.27%857
Oct 1, 20253,350.003,350.003,300.643,308.003,278.70-2.01%190
Sep 29, 20253,377.003,377.003,376.003,376.003,346.10-1.28%16
Sep 26, 20253,450.003,450.003,419.673,419.673,389.382.29%361
Sep 23, 20253,335.003,350.003,335.003,343.003,313.391.61%255
Sep 19, 20253,290.003,290.003,290.003,290.003,260.86-1.29%16
Sep 18, 20253,351.003,351.003,326.843,333.003,303.481.09%198
Sep 17, 20253,301.713,301.713,296.003,296.973,267.770.82%997
Sep 15, 20253,257.003,275.003,244.863,270.003,241.04-3.51%4,687
Sep 12, 20253,389.003,389.003,389.003,389.003,358.98-0.62%97
Sep 11, 20253,404.003,410.003,404.003,410.003,379.80-0.38%7,353
Sep 10, 20253,423.003,423.003,423.003,423.003,392.68-0.42%12
Sep 9, 20253,454.473,454.473,437.373,437.373,406.920.21%524
Sep 8, 20253,424.003,430.003,424.003,430.003,399.62-2.97%100
Sep 4, 20253,512.003,535.123,512.003,535.123,503.81-2.91%742
Sep 3, 20253,636.923,641.003,636.923,641.003,608.75-1.68%2,665
Sep 2, 20253,703.033,703.033,703.033,703.033,670.23-1.98%25