Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 65.80
+2.61 (4.13%)
Last updated: Oct 10, 2025, 11:54 AM GMT-3
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 65.91 | 65.91 | 63.50 | 63.55 | 63.55 | 0.57% | 139 |
| Oct 9, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - | - |
| Oct 8, 2025 | 62.97 | 63.19 | 62.97 | 63.19 | 63.19 | -0.22% | 7 |
| Oct 7, 2025 | 64.09 | 64.30 | 63.33 | 63.33 | 63.33 | -1.81% | 1,973 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.96 | 64.50 | 64.50 | 0.23% | 50 |
| Oct 3, 2025 | 65.95 | 66.21 | 64.02 | 64.35 | 64.35 | -0.63% | 198 |
| Oct 2, 2025 | 65.11 | 65.13 | 64.76 | 64.76 | 64.76 | 1.97% | 13 |
| Oct 1, 2025 | 64.47 | 64.47 | 63.28 | 63.51 | 63.51 | -1.81% | 302 |
| Sep 30, 2025 | 64.96 | 64.96 | 64.61 | 64.68 | 64.68 | -1.07% | 205 |
| Sep 29, 2025 | 66.08 | 66.08 | 65.13 | 65.38 | 65.38 | -0.43% | 63 |
| Sep 26, 2025 | 65.95 | 66.92 | 65.66 | 65.66 | 65.66 | 1.30% | 513 |
| Sep 25, 2025 | 65.06 | 65.06 | 64.82 | 64.82 | 64.82 | -1.07% | 32 |
| Sep 24, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.52 | 2.23% | 127 |
| Sep 23, 2025 | 64.10 | 64.10 | 63.91 | 64.09 | 64.09 | -0.02% | 160 |
| Sep 22, 2025 | 64.36 | 64.36 | 63.79 | 64.10 | 64.10 | 0.60% | 619 |
| Sep 19, 2025 | 64.68 | 64.75 | 63.30 | 63.72 | 63.72 | -1.12% | 475 |
| Sep 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 1.05% | 50 |
| Sep 17, 2025 | 63.24 | 63.90 | 63.24 | 63.77 | 63.77 | 1.85% | 112 |
| Sep 16, 2025 | 63.28 | 63.28 | 62.61 | 62.61 | 62.61 | -0.51% | 73 |
| Sep 15, 2025 | 63.00 | 63.42 | 62.50 | 62.93 | 62.93 | -3.63% | 620 |
| Sep 12, 2025 | 65.69 | 65.73 | 65.30 | 65.30 | 65.30 | -1.08% | 161 |
| Sep 11, 2025 | 66.50 | 66.50 | 65.59 | 66.01 | 66.01 | -0.23% | 1,276 |
| Sep 10, 2025 | 67.00 | 67.00 | 66.14 | 66.16 | 66.16 | -0.82% | 138 |
| Sep 9, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.28% | 1 |
| Sep 8, 2025 | 67.69 | 67.69 | 66.40 | 66.90 | 66.90 | -0.92% | 133 |
| Sep 5, 2025 | 67.07 | 67.80 | 66.57 | 67.52 | 67.52 | -1.34% | 358 |
| Sep 4, 2025 | 68.46 | 68.63 | 66.40 | 68.44 | 68.44 | -3.20% | 795 |
| Sep 3, 2025 | 71.31 | 71.31 | 70.27 | 70.70 | 70.70 | -2.13% | 118 |
| Sep 2, 2025 | 72.49 | 72.49 | 72.24 | 72.24 | 72.24 | -1.28% | 604 |
| Sep 1, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - | - |
| Aug 29, 2025 | 73.47 | 73.54 | 73.18 | 73.18 | 73.18 | -0.83% | 78 |
| Aug 28, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.46% | 22 |
| Aug 27, 2025 | 74.80 | 74.80 | 74.13 | 74.13 | 74.13 | -0.90% | 3 |
| Aug 26, 2025 | 74.70 | 74.80 | 74.63 | 74.80 | 74.80 | 0.29% | 1,352 |
| Aug 25, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - | - |
| Aug 22, 2025 | 73.40 | 75.31 | 73.21 | 74.58 | 74.58 | 1.48% | 3,221 |
| Aug 21, 2025 | 71.65 | 73.49 | 71.65 | 73.49 | 73.49 | 0.51% | 1,002 |
| Aug 20, 2025 | 71.65 | 73.12 | 71.55 | 73.12 | 73.12 | 1.71% | 514 |
| Aug 19, 2025 | 70.70 | 72.10 | 70.70 | 71.89 | 71.89 | 2.58% | 664 |
| Aug 18, 2025 | 70.56 | 70.56 | 70.08 | 70.08 | 70.08 | 0.31% | 537 |
| Aug 15, 2025 | 70.14 | 70.14 | 69.21 | 69.86 | 69.86 | 0.60% | 257 |
| Aug 14, 2025 | 69.23 | 69.44 | 68.77 | 69.44 | 69.44 | 0.33% | 91 |
| Aug 13, 2025 | 69.32 | 69.44 | 69.14 | 69.21 | 69.21 | 0.23% | 320 |
| Aug 12, 2025 | 69.52 | 69.52 | 68.80 | 69.05 | 69.05 | 3.52% | 317 |
| Aug 11, 2025 | 68.35 | 68.35 | 66.70 | 66.70 | 66.70 | -1.80% | 131 |
| Aug 8, 2025 | 66.99 | 67.92 | 66.99 | 67.92 | 67.92 | 1.28% | 199 |
| Aug 7, 2025 | 68.00 | 68.00 | 67.06 | 67.06 | 67.06 | -0.73% | 606 |
| Aug 6, 2025 | 67.76 | 68.00 | 67.34 | 67.55 | 67.55 | -0.73% | 157 |
| Aug 5, 2025 | 68.26 | 68.26 | 68.05 | 68.05 | 68.05 | 1.98% | 617 |
| Aug 4, 2025 | 66.85 | 67.13 | 66.62 | 66.73 | 66.73 | -0.07% | 471 |