Texas Instruments Incorporated (BMV:TXN)
Mexico · Delayed Price · Currency is MXN 5,139.90
-221.10 (-4.12%)
At close: Oct 7, 2026
BMV:TXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,154.03 | 5,154.03 | 5,139.90 | 5,139.90 | 5,139.90 | -4.12% | 125 |
| Oct 6, 2026 | 5,359.10 | 5,366.00 | 5,353.12 | 5,361.00 | 5,361.00 | 0.40% | 926 |
| Oct 5, 2026 | 5,313.00 | 5,339.79 | 5,313.00 | 5,339.79 | 5,339.79 | -0.13% | 114 |
| Oct 2, 2026 | 5,366.00 | 5,392.78 | 5,344.85 | 5,347.00 | 5,347.00 | 3.26% | 1,048 |
| Oct 1, 2026 | 5,090.00 | 5,178.00 | 5,090.00 | 5,178.00 | 5,178.00 | 2.09% | 2,893 |
| Sep 30, 2026 | 5,071.80 | 5,071.80 | 5,071.80 | 5,071.80 | 5,071.80 | 2.46% | 17 |
| Sep 28, 2026 | 4,904.00 | 4,950.00 | 4,904.00 | 4,950.00 | 4,950.00 | 1.02% | 238 |
| Sep 25, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3.86% | 6 |
| Sep 23, 2026 | 4,720.00 | 4,720.00 | 4,716.00 | 4,718.00 | 4,718.00 | 1.44% | 82 |
| Sep 21, 2026 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 3.17% | 119 |
| Sep 18, 2026 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | -0.16% | 13 |
| Sep 17, 2026 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | - | 11 |
| Sep 15, 2026 | 4,534.46 | 4,534.46 | 4,515.00 | 4,515.00 | 4,515.00 | 0.47% | 1,081 |
| Sep 11, 2026 | 4,410.00 | 4,494.00 | 4,410.00 | 4,494.00 | 4,494.00 | 1.90% | 7,621 |
| Sep 9, 2026 | 4,200.00 | 4,410.00 | 4,200.00 | 4,410.00 | 4,410.00 | 1.42% | 123 |
| Sep 8, 2026 | 4,348.30 | 4,348.30 | 4,348.30 | 4,348.30 | 4,348.30 | -0.31% | 491 |
| Sep 4, 2026 | 4,365.00 | 4,373.29 | 4,362.00 | 4,362.00 | 4,362.00 | 1.67% | 249 |
| Sep 3, 2026 | 4,285.61 | 4,290.28 | 4,285.61 | 4,290.28 | 4,290.28 | -1.03% | 159 |
| Sep 2, 2026 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.79% | 15 |
| Sep 1, 2026 | 4,307.00 | 4,307.00 | 4,301.00 | 4,301.00 | 4,301.00 | -3.46% | 130 |
| Aug 26, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 1.00% | 67 |
| Aug 25, 2026 | 4,410.00 | 4,411.00 | 4,410.00 | 4,411.00 | 4,411.00 | 0.34% | 84 |
| Aug 24, 2026 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | -2.96% | 7 |
| Aug 19, 2026 | 4,619.37 | 4,619.37 | 4,530.00 | 4,530.00 | 4,530.00 | -2.05% | 31 |
| Aug 18, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.09% | 91 |
| Aug 13, 2026 | 4,731.75 | 4,731.75 | 4,723.81 | 4,723.81 | 4,723.81 | -1.40% | 23,430 |
| 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 |