Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 64.01
-0.34 (-0.53%)
Last updated: Dec 4, 2025, 12:32 PM GMT-3
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 62.15 | 64.37 | 62.15 | 64.35 | 64.35 | 3.32% | 57 |
| Dec 2, 2025 | 59.89 | 63.12 | 59.89 | 62.28 | 62.28 | 3.54% | 3,078 |
| Dec 1, 2025 | 60.25 | 60.27 | 59.24 | 60.15 | 60.15 | 0.84% | 782 |
| Nov 28, 2025 | 59.35 | 60.08 | 59.00 | 59.65 | 59.65 | -2.21% | 256 |
| Nov 27, 2025 | 60.01 | 61.00 | 56.96 | 61.00 | 61.00 | 3.41% | 5 |
| Nov 26, 2025 | 57.99 | 59.14 | 57.99 | 58.99 | 58.99 | 1.88% | 128 |
| Nov 25, 2025 | 58.84 | 58.84 | 57.51 | 57.90 | 57.90 | -0.75% | 26 |
| Nov 24, 2025 | 57.34 | 58.37 | 57.34 | 58.34 | 58.34 | 0.52% | 228 |
| Nov 21, 2025 | 56.69 | 58.04 | 56.69 | 58.04 | 58.04 | 3.44% | 645 |
| Nov 19, 2025 | 56.04 | 56.35 | 56.04 | 56.11 | 56.11 | 0.12% | 326 |
| Nov 18, 2025 | 53.44 | 56.10 | 53.44 | 56.04 | 56.04 | 2.75% | 962 |
| Nov 17, 2025 | 55.95 | 56.09 | 54.54 | 54.54 | 54.54 | -2.52% | 1,236 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.95 | 55.95 | 55.95 | -2.70% | 974 |
| Nov 13, 2025 | 57.99 | 58.04 | 57.50 | 57.50 | 57.50 | -0.28% | 480 |
| Nov 12, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 2.95% | 3 |
| Nov 11, 2025 | 57.10 | 57.10 | 56.00 | 56.01 | 56.01 | -0.92% | 247 |
| Nov 10, 2025 | 56.94 | 57.40 | 56.53 | 56.53 | 56.53 | -0.39% | 707 |
| Nov 7, 2025 | 57.59 | 57.59 | 56.01 | 56.75 | 56.75 | -1.77% | 187 |
| Nov 6, 2025 | 58.32 | 58.32 | 57.77 | 57.77 | 57.77 | -1.26% | 48 |
| Nov 5, 2025 | 57.62 | 58.51 | 57.18 | 58.51 | 58.51 | 2.13% | 2,245 |
| Nov 4, 2025 | 57.77 | 57.77 | 57.29 | 57.29 | 57.29 | -0.83% | 51 |
| Nov 3, 2025 | 57.88 | 57.88 | 57.38 | 57.77 | 57.77 | -0.43% | 706 |
| Oct 31, 2025 | 57.36 | 58.08 | 57.36 | 58.02 | 58.02 | 0.66% | 433 |
| Oct 30, 2025 | 57.06 | 58.30 | 57.06 | 57.64 | 57.31 | 1.07% | 1,240 |
| Oct 29, 2025 | 59.36 | 59.36 | 57.03 | 57.03 | 56.70 | -4.36% | 1,582 |
| Oct 28, 2025 | 61.32 | 61.32 | 59.63 | 59.63 | 59.29 | -1.78% | 365 |
| Oct 27, 2025 | 60.89 | 61.01 | 60.65 | 60.71 | 60.36 | -0.30% | 135 |
| Oct 24, 2025 | 62.06 | 62.27 | 60.75 | 60.89 | 60.54 | -1.89% | 172 |
| Oct 23, 2025 | 62.16 | 62.39 | 60.43 | 62.06 | 61.70 | 0.84% | 2,098 |
| Oct 22, 2025 | 59.20 | 62.22 | 58.80 | 61.54 | 61.19 | -5.54% | 1,826 |
| Oct 21, 2025 | 65.08 | 65.21 | 64.53 | 65.15 | 64.78 | 1.12% | 884 |
| Oct 20, 2025 | 62.75 | 64.45 | 62.52 | 64.43 | 64.06 | 1.29% | 213 |
| Oct 17, 2025 | 64.49 | 64.49 | 63.61 | 63.61 | 63.25 | 0.03% | 7 |
| Oct 16, 2025 | 63.83 | 64.09 | 63.50 | 63.59 | 63.23 | -0.38% | 464 |
| Oct 15, 2025 | 63.80 | 63.83 | 62.52 | 63.83 | 63.46 | 0.02% | 643 |
| Oct 14, 2025 | 63.80 | 64.01 | 63.80 | 63.82 | 63.45 | -0.36% | 9 |
| Oct 13, 2025 | 63.19 | 64.05 | 62.82 | 64.05 | 63.68 | 0.79% | 73 |
| Oct 10, 2025 | 65.91 | 65.91 | 63.50 | 63.55 | 63.19 | 0.57% | 139 |
| Oct 8, 2025 | 62.97 | 63.19 | 62.97 | 63.19 | 62.83 | -0.22% | 7 |
| Oct 7, 2025 | 64.09 | 64.30 | 63.33 | 63.33 | 62.97 | -1.81% | 1,973 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.96 | 64.50 | 64.13 | 0.23% | 50 |
| Oct 3, 2025 | 65.95 | 66.21 | 64.02 | 64.35 | 63.98 | -0.63% | 198 |
| Oct 2, 2025 | 65.11 | 65.13 | 64.76 | 64.76 | 64.39 | 1.97% | 13 |
| Oct 1, 2025 | 64.47 | 64.47 | 63.28 | 63.51 | 63.15 | -1.81% | 302 |
| Sep 30, 2025 | 64.96 | 64.96 | 64.61 | 64.68 | 64.31 | -1.07% | 205 |
| Sep 29, 2025 | 66.08 | 66.08 | 65.13 | 65.38 | 65.01 | -0.43% | 63 |
| Sep 26, 2025 | 65.95 | 66.92 | 65.66 | 65.66 | 65.28 | 1.30% | 513 |
| Sep 25, 2025 | 65.06 | 65.06 | 64.82 | 64.82 | 64.45 | -1.07% | 32 |
| Sep 24, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.14 | 2.23% | 125 |
| Sep 23, 2025 | 64.10 | 64.10 | 63.91 | 64.09 | 63.72 | -0.02% | 160 |