Texas Instruments Incorporated (BMV:TXN)
Mexico · Delayed Price · Currency is MXN 5,663.56
-81.85 (-1.42%)
At close: Oct 30, 2026
BMV:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,663.56 | 5,663.56 | 5,663.56 | 5,663.56 | 5,663.56 | -1.42% | 65 |
| Oct 29, 2026 | 5,772.00 | 5,786.00 | 5,772.00 | 5,774.00 | 5,745.41 | 0.23% | 293 |
| Oct 28, 2026 | 5,720.00 | 5,761.00 | 5,720.00 | 5,761.00 | 5,732.47 | 0.44% | 379 |
| Oct 27, 2026 | 5,641.25 | 5,736.00 | 5,641.25 | 5,736.00 | 5,707.60 | 7.82% | 235 |
| Oct 22, 2026 | 5,250.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,293.66 | 0.28% | 1,241 |
| Oct 21, 2026 | 5,304.00 | 5,318.00 | 5,296.55 | 5,305.29 | 5,279.02 | 2.92% | 123 |
| Oct 20, 2026 | 5,154.91 | 5,183.00 | 5,154.91 | 5,154.92 | 5,129.40 | -0.18% | 85 |
| Oct 19, 2026 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 5,138.43 | - | 11 |
| Oct 16, 2026 | 5,213.60 | 5,213.60 | 5,164.00 | 5,164.00 | 5,138.43 | -2.93% | 933 |
| Oct 13, 2026 | 5,244.22 | 5,320.00 | 5,244.22 | 5,320.00 | 5,293.66 | 3.21% | 196 |
| Oct 12, 2026 | 5,154.59 | 5,154.59 | 5,154.59 | 5,154.59 | 5,129.07 | 0.29% | 674 |
| Oct 7, 2026 | 5,154.03 | 5,154.03 | 5,139.90 | 5,139.90 | 5,114.45 | -4.12% | 125 |
| Oct 6, 2026 | 5,359.10 | 5,366.00 | 5,353.12 | 5,361.00 | 5,334.45 | 0.40% | 926 |
| Oct 5, 2026 | 5,313.00 | 5,339.79 | 5,313.00 | 5,339.79 | 5,313.35 | -0.13% | 114 |
| Oct 2, 2026 | 5,366.00 | 5,392.78 | 5,344.85 | 5,347.00 | 5,320.52 | 3.26% | 1,048 |
| Oct 1, 2026 | 5,090.00 | 5,178.00 | 5,090.00 | 5,178.00 | 5,152.36 | 2.09% | 2,893 |
| Sep 30, 2026 | 5,071.80 | 5,071.80 | 5,071.80 | 5,071.80 | 5,046.69 | 2.46% | 17 |
| Sep 28, 2026 | 4,904.00 | 4,950.00 | 4,904.00 | 4,950.00 | 4,925.49 | 1.02% | 242 |
| Sep 25, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,875.74 | 3.86% | 6 |
| Sep 23, 2026 | 4,720.00 | 4,720.00 | 4,716.00 | 4,718.00 | 4,694.64 | 1.44% | 82 |
| Sep 21, 2026 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,627.97 | 3.17% | 119 |
| Sep 18, 2026 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,485.68 | -0.16% | 13 |
| Sep 17, 2026 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,492.64 | - | 11 |
| Sep 15, 2026 | 4,534.46 | 4,534.46 | 4,515.00 | 4,515.00 | 4,492.64 | 0.47% | 1,081 |
| Sep 11, 2026 | 4,410.00 | 4,494.00 | 4,410.00 | 4,494.00 | 4,471.75 | 1.90% | 7,621 |
| Sep 9, 2026 | 4,200.00 | 4,410.00 | 4,200.00 | 4,410.00 | 4,388.16 | 1.42% | 123 |
| Sep 8, 2026 | 4,348.30 | 4,348.30 | 4,348.30 | 4,348.30 | 4,326.77 | -0.31% | 491 |
| Sep 4, 2026 | 4,365.00 | 4,373.29 | 4,362.00 | 4,362.00 | 4,340.40 | 1.67% | 249 |
| Sep 3, 2026 | 4,285.61 | 4,290.28 | 4,285.61 | 4,290.28 | 4,269.04 | -1.03% | 159 |
| Sep 2, 2026 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,313.54 | 0.79% | 15 |
| Sep 1, 2026 | 4,307.00 | 4,307.00 | 4,301.00 | 4,301.00 | 4,279.70 | -3.46% | 130 |
| Aug 26, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,432.94 | 1.00% | 67 |
| Aug 25, 2026 | 4,410.00 | 4,411.00 | 4,410.00 | 4,411.00 | 4,389.16 | 0.34% | 84 |
| Aug 24, 2026 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,374.23 | -2.96% | 10 |
| Aug 19, 2026 | 4,619.37 | 4,619.37 | 4,530.00 | 4,530.00 | 4,507.57 | -2.05% | 31 |
| Aug 18, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,602.10 | -2.09% | 91 |
| Aug 13, 2026 | 4,731.75 | 4,731.75 | 4,723.81 | 4,723.81 | 4,700.42 | -1.40% | 23,430 |
| Jul 31, 2026 | 4,792.00 | 4,792.00 | 4,791.00 | 4,791.00 | 4,767.28 | -1.39% | 31 |
| Jul 28, 2026 | 4,882.93 | 4,882.93 | 4,882.93 | 4,882.93 | 4,834.24 | 0.51% | 865 |
| Jul 27, 2026 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 4,809.55 | -1.16% | 20 |
| Jul 24, 2026 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,865.99 | -1.72% | 13 |
| Jul 23, 2026 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 4,951.13 | -2.04% | 121 |
| Jul 21, 2026 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,054.09 | 2.10% | 28 |
| Jul 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,950.14 | -0.99% | 306 |
| Jul 16, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,999.64 | -2.73% | 62 |
| Jul 15, 2026 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,140.22 | -0.15% | 21,227 |
| Jul 13, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,148.14 | -4.76% | 8 |
| Jul 10, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,405.55 | 6.23% | 24 |
| Jul 7, 2026 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,088.74 | 0.78% | 115 |
| Jul 2, 2026 | 5,157.89 | 5,157.89 | 5,100.00 | 5,100.00 | 5,049.14 | -3.77% | 36 |