Texas Instruments Incorporated (BMV:TXN)
Mexico · Delayed Price · Currency is MXN 4,791.00
-91.93 (-1.88%)
At close: Jul 31, 2026
BMV:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,792.00 | 4,792.00 | 4,791.00 | 4,791.00 | 4,791.00 | -1.39% | 31 |
| Jul 28, 2026 | 4,882.93 | 4,882.93 | 4,882.93 | 4,882.93 | 4,858.29 | 0.51% | 865 |
| Jul 27, 2026 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 4,833.49 | -1.16% | 20 |
| Jul 24, 2026 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,890.20 | -1.72% | 13 |
| Jul 23, 2026 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 4,975.77 | -2.04% | 121 |
| Jul 21, 2026 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,079.24 | 2.10% | 28 |
| Jul 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | -0.99% | 306 |
| Jul 16, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,024.52 | -2.73% | 62 |
| Jul 15, 2026 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,165.80 | -0.15% | 21,227 |
| Jul 13, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,173.76 | -4.76% | 8 |
| Jul 10, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,432.45 | 6.23% | 24 |
| Jul 7, 2026 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,114.06 | 0.78% | 115 |
| Jul 2, 2026 | 5,157.89 | 5,157.89 | 5,100.00 | 5,100.00 | 5,074.27 | -3.77% | 36 |
| Jul 1, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,273.26 | 3.98% | 1,212 |
| Jun 30, 2026 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 5,071.28 | 1.02% | 2,193 |
| Jun 29, 2026 | 5,045.60 | 5,045.60 | 5,045.60 | 5,045.60 | 5,020.14 | -4.80% | 8 |
| Jun 26, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,273.26 | -2.75% | 37 |
| Jun 25, 2026 | 5,465.00 | 5,465.00 | 5,450.00 | 5,450.00 | 5,422.50 | 2.44% | 73 |
| Jun 24, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,293.16 | 0.18% | 396 |
| Jun 23, 2026 | 5,321.00 | 5,321.00 | 5,310.28 | 5,310.28 | 5,283.48 | -7.45% | 1,795 |
| Jun 22, 2026 | 5,720.10 | 5,738.00 | 5,712.73 | 5,738.00 | 5,709.05 | 2.72% | 3,046 |
| Jun 18, 2026 | 5,550.00 | 5,586.00 | 5,550.00 | 5,586.00 | 5,557.81 | 6.74% | 24 |
| Jun 17, 2026 | 5,245.00 | 5,245.00 | 5,233.38 | 5,233.38 | 5,206.97 | -1.81% | 2,703 |
| Jun 16, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,303.11 | 6.60% | 11 |
| Jun 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,974.77 | 1.24% | 54 |
| Jun 10, 2026 | 4,938.57 | 4,938.57 | 4,938.57 | 4,938.57 | 4,913.65 | -1.06% | 389 |
| Jun 9, 2026 | 4,991.70 | 4,991.70 | 4,991.70 | 4,991.70 | 4,966.51 | -0.84% | 552 |
| Jun 5, 2026 | 5,034.09 | 5,034.09 | 5,034.09 | 5,034.09 | 5,008.69 | -7.31% | 25 |
| Jun 4, 2026 | 5,392.79 | 5,431.00 | 5,392.79 | 5,431.00 | 5,403.60 | 1.15% | 113 |
| Jun 3, 2026 | 5,320.00 | 5,374.92 | 5,300.00 | 5,369.00 | 5,341.91 | 5.69% | 476 |
| Jun 1, 2026 | 5,105.00 | 5,109.00 | 5,080.00 | 5,080.00 | 5,054.37 | -5.05% | 1,830 |
| May 29, 2026 | 5,351.66 | 5,351.66 | 5,350.20 | 5,350.20 | 5,323.20 | -2.66% | 2,123 |
| May 28, 2026 | 5,600.00 | 5,600.00 | 5,496.32 | 5,496.32 | 5,468.59 | -1.61% | 320 |
| May 26, 2026 | 5,586.12 | 5,586.12 | 5,586.12 | 5,586.12 | 5,557.93 | 7.90% | 1,923 |
| May 21, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | - | 6 |
| May 20, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,150.88 | 0.21% | 6 |
| May 19, 2026 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,139.93 | -3.44% | 209 |
| May 14, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,323.00 | 1.42% | 36 |
| May 13, 2026 | 5,100.00 | 5,289.60 | 5,100.00 | 5,275.00 | 5,248.38 | 5.50% | 170 |
| May 12, 2026 | 5,068.99 | 5,068.99 | 4,968.00 | 5,000.00 | 4,974.77 | -1.36% | 27 |
| May 11, 2026 | 5,075.00 | 5,075.00 | 5,068.99 | 5,068.99 | 5,043.41 | 1.38% | 1,177 |
| May 8, 2026 | 4,971.44 | 5,000.00 | 4,971.44 | 5,000.00 | 4,974.77 | -0.05% | 113 |
| May 6, 2026 | 4,992.60 | 5,002.51 | 4,992.60 | 5,002.51 | 4,977.27 | 1.47% | 110 |
| May 5, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,905.12 | 0.44% | 5 |
| May 4, 2026 | 4,876.00 | 4,933.27 | 4,876.00 | 4,933.27 | 4,883.68 | 2.37% | 2,611 |
| Apr 30, 2026 | 4,792.00 | 4,819.00 | 4,792.00 | 4,819.00 | 4,770.56 | 1.99% | 890 |
| Apr 29, 2026 | 4,723.00 | 4,725.00 | 4,723.00 | 4,725.00 | 4,677.50 | 2.94% | 25 |
| Apr 28, 2026 | 4,605.09 | 4,605.09 | 4,500.01 | 4,590.00 | 4,543.86 | -4.58% | 1,577 |
| Apr 24, 2026 | 4,980.00 | 4,980.00 | 4,769.00 | 4,810.47 | 4,762.11 | -1.83% | 5,807 |
| Apr 23, 2026 | 4,401.76 | 4,900.32 | 4,401.76 | 4,900.32 | 4,851.06 | 19.52% | 758 |