Texas Instruments Incorporated (BMV:TXN)
Mexico · Delayed Price · Currency is MXN 5,300.00
+203.00 (3.98%)
At close: Jul 1, 2026
BMV:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 1.02% | 2,193 |
| Jun 29, 2026 | 5,045.60 | 5,045.60 | 5,045.60 | 5,045.60 | 5,045.60 | -4.80% | 8 |
| Jun 26, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.75% | 37 |
| Jun 25, 2026 | 5,465.00 | 5,465.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2.44% | 73 |
| Jun 24, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.18% | 396 |
| Jun 23, 2026 | 5,321.00 | 5,321.00 | 5,310.28 | 5,310.28 | 5,310.28 | -7.45% | 1,795 |
| Jun 22, 2026 | 5,720.10 | 5,738.00 | 5,712.73 | 5,738.00 | 5,738.00 | 2.72% | 3,046 |
| Jun 18, 2026 | 5,550.00 | 5,586.00 | 5,550.00 | 5,586.00 | 5,586.00 | 6.74% | 24 |
| Jun 17, 2026 | 5,245.00 | 5,245.00 | 5,233.38 | 5,233.38 | 5,233.38 | -1.81% | 2,703 |
| Jun 16, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 6.60% | 11 |
| Jun 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.24% | 54 |
| Jun 10, 2026 | 4,938.57 | 4,938.57 | 4,938.57 | 4,938.57 | 4,938.57 | -1.06% | 389 |
| Jun 9, 2026 | 4,991.70 | 4,991.70 | 4,991.70 | 4,991.70 | 4,991.70 | -0.84% | 552 |
| Jun 5, 2026 | 5,034.09 | 5,034.09 | 5,034.09 | 5,034.09 | 5,034.09 | -7.31% | 25 |
| Jun 4, 2026 | 5,392.79 | 5,431.00 | 5,392.79 | 5,431.00 | 5,431.00 | 1.15% | 113 |
| Jun 3, 2026 | 5,320.00 | 5,374.92 | 5,300.00 | 5,369.00 | 5,369.00 | 5.69% | 476 |
| Jun 1, 2026 | 5,105.00 | 5,109.00 | 5,080.00 | 5,080.00 | 5,080.00 | -5.05% | 1,830 |
| May 29, 2026 | 5,351.66 | 5,351.66 | 5,350.20 | 5,350.20 | 5,350.20 | -2.66% | 2,123 |
| May 28, 2026 | 5,600.00 | 5,600.00 | 5,496.32 | 5,496.32 | 5,496.32 | -1.61% | 320 |
| May 26, 2026 | 5,586.12 | 5,586.12 | 5,586.12 | 5,586.12 | 5,586.12 | 7.90% | 1,923 |
| May 21, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | - | 6 |
| May 20, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 0.21% | 6 |
| May 19, 2026 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | -3.44% | 209 |
| May 14, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.42% | 36 |
| May 13, 2026 | 5,100.00 | 5,289.60 | 5,100.00 | 5,275.00 | 5,275.00 | 5.50% | 170 |
| May 12, 2026 | 5,068.99 | 5,068.99 | 4,968.00 | 5,000.00 | 5,000.00 | -1.36% | 27 |
| May 11, 2026 | 5,075.00 | 5,075.00 | 5,068.99 | 5,068.99 | 5,068.99 | 1.38% | 1,177 |
| May 8, 2026 | 4,971.44 | 5,000.00 | 4,971.44 | 5,000.00 | 5,000.00 | -0.05% | 113 |
| May 6, 2026 | 4,992.60 | 5,002.51 | 4,992.60 | 5,002.51 | 5,002.51 | 1.47% | 110 |
| May 5, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.44% | 5 |
| May 4, 2026 | 4,876.00 | 4,933.27 | 4,876.00 | 4,933.27 | 4,908.45 | 2.37% | 2,611 |
| Apr 30, 2026 | 4,792.00 | 4,819.00 | 4,792.00 | 4,819.00 | 4,794.75 | 1.99% | 890 |
| Apr 29, 2026 | 4,723.00 | 4,725.00 | 4,723.00 | 4,725.00 | 4,701.23 | 2.94% | 25 |
| Apr 28, 2026 | 4,605.09 | 4,605.09 | 4,500.01 | 4,590.00 | 4,566.90 | -4.58% | 1,577 |
| Apr 24, 2026 | 4,980.00 | 4,980.00 | 4,769.00 | 4,810.47 | 4,786.27 | -1.83% | 5,807 |
| Apr 23, 2026 | 4,401.76 | 4,900.32 | 4,401.76 | 4,900.32 | 4,875.66 | 19.52% | 758 |
| Apr 22, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,079.37 | 1.02% | 18 |
| Apr 21, 2026 | 4,058.55 | 4,058.55 | 4,058.55 | 4,058.55 | 4,038.13 | 2.49% | 422 |
| Apr 17, 2026 | 3,959.82 | 3,959.82 | 3,959.82 | 3,959.82 | 3,939.90 | 2.93% | 1,799 |
| Apr 16, 2026 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,827.64 | 6.86% | 9 |
| Apr 15, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,581.89 | -3.61% | 5 |
| Apr 14, 2026 | 3,721.81 | 3,735.00 | 3,721.81 | 3,735.00 | 3,716.21 | 0.13% | 27 |
| Apr 9, 2026 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,711.33 | 8.71% | 16 |
| Apr 1, 2026 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,413.94 | - | 100 |
| Mar 31, 2026 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 3,413.94 | -1.65% | 11 |
| Mar 26, 2026 | 3,488.62 | 3,488.62 | 3,488.62 | 3,488.62 | 3,471.07 | 2.37% | 41 |
| Mar 23, 2026 | 3,408.01 | 3,408.01 | 3,408.01 | 3,408.01 | 3,390.86 | 2.47% | 14 |
| Mar 19, 2026 | 3,350.00 | 3,350.00 | 3,326.00 | 3,326.00 | 3,309.26 | -2.70% | 50 |
| Mar 13, 2026 | 3,418.19 | 3,418.19 | 3,418.19 | 3,418.19 | 3,400.99 | -2.01% | 81 |
| Mar 10, 2026 | 3,465.00 | 3,502.00 | 3,465.00 | 3,488.43 | 3,470.88 | 1.70% | 1,205 |