Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 68.55
+0.43 (0.63%)
Last updated: Jan 16, 2026, 1:26 PM GMT-3
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 68.45 | 68.75 | 68.45 | 68.75 | 68.75 | 0.92% | 3 |
| Jan 15, 2026 | 70.00 | 70.00 | 68.12 | 68.12 | 68.12 | 0.09% | 27 |
| Jan 14, 2026 | 68.15 | 68.45 | 68.06 | 68.06 | 68.06 | 0.78% | 110 |
| Jan 13, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.32% | 20 |
| Jan 12, 2026 | 67.81 | 67.90 | 67.75 | 67.75 | 67.75 | -0.69% | 112 |
| Jan 9, 2026 | 68.03 | 68.22 | 67.62 | 68.22 | 68.22 | 4.70% | 235 |
| Jan 8, 2026 | 66.49 | 66.49 | 65.16 | 65.16 | 65.16 | -1.65% | 11 |
| Jan 7, 2026 | 68.66 | 68.66 | 66.23 | 66.25 | 66.25 | -3.33% | 818 |
| Jan 6, 2026 | 65.49 | 68.77 | 65.49 | 68.53 | 68.53 | 4.26% | 3,853 |
| Jan 5, 2026 | 64.51 | 65.73 | 64.33 | 65.73 | 65.73 | 2.32% | 89 |
| Jan 2, 2026 | 63.99 | 64.51 | 63.77 | 64.24 | 64.24 | -1.34% | 3,191 |
| Dec 29, 2025 | 65.96 | 65.96 | 65.04 | 65.11 | 65.11 | -0.29% | 7 |
| Dec 26, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% | 1 |
| Dec 23, 2025 | 65.51 | 65.51 | 65.25 | 65.25 | 65.25 | -2.33% | 47 |
| Dec 22, 2025 | 66.09 | 67.00 | 66.09 | 66.81 | 66.81 | 1.98% | 997 |
| Dec 19, 2025 | 65.15 | 65.51 | 65.15 | 65.51 | 65.51 | 0.02% | 122 |
| Dec 18, 2025 | 64.00 | 65.53 | 64.00 | 65.50 | 65.50 | 2.34% | 202 |
| Dec 17, 2025 | 65.51 | 65.51 | 64.00 | 64.00 | 64.00 | -1.28% | 1,539 |
| Dec 16, 2025 | 64.02 | 64.83 | 64.02 | 64.83 | 64.83 | 0.75% | 105 |
| Dec 15, 2025 | 63.94 | 64.67 | 62.24 | 64.35 | 64.35 | -1.53% | 636 |
| Dec 12, 2025 | 65.29 | 65.35 | 65.29 | 65.35 | 65.35 | 0.80% | 11 |
| Dec 11, 2025 | 66.40 | 66.40 | 64.83 | 64.83 | 64.83 | -2.36% | 153 |
| Dec 10, 2025 | 64.69 | 66.50 | 64.69 | 66.40 | 66.40 | 1.50% | 274 |
| Dec 9, 2025 | 65.21 | 65.93 | 65.20 | 65.42 | 65.42 | 0.63% | 135 |
| Dec 8, 2025 | 65.74 | 66.04 | 65.01 | 65.01 | 65.01 | -2.94% | 860 |
| Dec 5, 2025 | 64.84 | 67.03 | 64.25 | 66.98 | 66.98 | 4.35% | 712 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.01 | 64.19 | 64.19 | -0.25% | 6 |
| 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 |