Texas Instruments Incorporated (BMV:TXN)
Mexico · Delayed Price · Currency is MXN 5,177.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:34 AM CST
BMV:TXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,412.74 | -2.00% | 66 |
| Mar 5, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,482.39 | -2.86% | 6 |
| Feb 27, 2026 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,584.87 | -1.54% | 22 |
| Feb 25, 2026 | 3,659.25 | 3,659.25 | 3,659.25 | 3,659.25 | 3,640.84 | -0.16% | 1,094 |
| Feb 24, 2026 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 3,646.56 | -1.85% | 100 |
| Feb 20, 2026 | 3,734.20 | 3,734.20 | 3,734.20 | 3,734.20 | 3,715.41 | -1.43% | 38 |
| Feb 10, 2026 | 3,796.00 | 3,796.00 | 3,788.55 | 3,788.55 | 3,769.49 | -3.34% | 1,035 |
| Feb 5, 2026 | 3,860.24 | 3,919.46 | 3,860.24 | 3,919.46 | 3,899.74 | -0.01% | 5,022 |
| Feb 4, 2026 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,900.28 | 1.32% | 5,761 |
| Feb 3, 2026 | 3,870.00 | 3,870.00 | 3,869.00 | 3,869.00 | 3,849.53 | 3.99% | 225 |
| Jan 29, 2026 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,701.72 | 1.08% | 26 |
| Jan 28, 2026 | 3,500.00 | 3,708.00 | 3,500.00 | 3,705.00 | 3,662.19 | 9.67% | 1,562 |
| Jan 27, 2026 | 3,395.60 | 3,395.60 | 3,372.00 | 3,378.44 | 3,339.40 | -0.78% | 57 |
| Jan 21, 2026 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,365.65 | 1.63% | 15 |
| Jan 20, 2026 | 3,350.50 | 3,350.50 | 3,350.50 | 3,350.50 | 3,311.78 | -1.46% | 44 |
| Jan 12, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,360.71 | -1.02% | 8 |
| Jan 6, 2026 | 3,413.20 | 3,454.00 | 3,413.20 | 3,435.00 | 3,395.31 | 5.82% | 662 |
| Jan 5, 2026 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 3,208.49 | 2.55% | 16 |
| Dec 26, 2025 | 3,165.01 | 3,165.30 | 3,165.01 | 3,165.30 | 3,128.72 | -2.01% | 2,312 |
| Dec 22, 2025 | 3,214.00 | 3,230.20 | 3,214.00 | 3,230.20 | 3,192.87 | 2.06% | 21 |