Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 57.50
-0.16 (-0.28%)
Last updated: Nov 13, 2025, 1:31 PM GMT-3
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 57.30 | 1.07% | 1,240 |
| Oct 29, 2025 | 59.36 | 59.36 | 57.03 | 57.03 | 56.69 | -4.36% | 1,582 |
| Oct 28, 2025 | 61.32 | 61.32 | 59.63 | 59.63 | 59.28 | -1.78% | 365 |
| Oct 27, 2025 | 60.89 | 61.01 | 60.65 | 60.71 | 60.35 | -0.30% | 135 |
| Oct 24, 2025 | 62.06 | 62.27 | 60.75 | 60.89 | 60.53 | -1.89% | 172 |
| Oct 23, 2025 | 62.16 | 62.39 | 60.43 | 62.06 | 61.69 | 0.84% | 2,098 |
| Oct 22, 2025 | 59.20 | 62.22 | 58.80 | 61.54 | 61.18 | -5.54% | 1,826 |
| Oct 21, 2025 | 65.08 | 65.21 | 64.53 | 65.15 | 64.76 | 1.12% | 884 |
| Oct 20, 2025 | 62.75 | 64.45 | 62.52 | 64.43 | 64.05 | 1.29% | 213 |
| Oct 17, 2025 | 64.49 | 64.49 | 63.61 | 63.61 | 63.23 | 0.03% | 7 |
| Oct 16, 2025 | 63.83 | 64.09 | 63.50 | 63.59 | 63.21 | -0.38% | 464 |
| Oct 15, 2025 | 63.80 | 63.83 | 62.52 | 63.83 | 63.45 | 0.02% | 643 |
| Oct 14, 2025 | 63.80 | 64.01 | 63.80 | 63.82 | 63.44 | -0.36% | 9 |
| Oct 13, 2025 | 63.19 | 64.05 | 62.82 | 64.05 | 63.67 | 0.79% | 73 |
| Oct 10, 2025 | 65.91 | 65.91 | 63.50 | 63.55 | 63.17 | 0.57% | 139 |
| Oct 8, 2025 | 62.97 | 63.19 | 62.97 | 63.19 | 62.82 | -0.22% | 7 |
| Oct 7, 2025 | 64.09 | 64.30 | 63.33 | 63.33 | 62.96 | -1.81% | 1,973 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.96 | 64.50 | 64.12 | 0.23% | 50 |
| Oct 3, 2025 | 65.95 | 66.21 | 64.02 | 64.35 | 63.97 | -0.63% | 198 |
| Oct 2, 2025 | 65.11 | 65.13 | 64.76 | 64.76 | 64.38 | 1.97% | 13 |
| Oct 1, 2025 | 64.47 | 64.47 | 63.28 | 63.51 | 63.13 | -1.81% | 302 |
| Sep 30, 2025 | 64.96 | 64.96 | 64.61 | 64.68 | 64.30 | -1.07% | 205 |
| Sep 29, 2025 | 66.08 | 66.08 | 65.13 | 65.38 | 64.99 | -0.43% | 63 |
| Sep 26, 2025 | 65.95 | 66.92 | 65.66 | 65.66 | 65.27 | 1.30% | 513 |
| Sep 25, 2025 | 65.06 | 65.06 | 64.82 | 64.82 | 64.44 | -1.07% | 32 |
| Sep 24, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.13 | 2.23% | 125 |
| Sep 23, 2025 | 64.10 | 64.10 | 63.91 | 64.09 | 63.71 | -0.02% | 160 |
| Sep 22, 2025 | 64.36 | 64.36 | 63.79 | 64.10 | 63.72 | 0.60% | 619 |
| Sep 19, 2025 | 64.68 | 64.75 | 63.30 | 63.72 | 63.34 | -1.12% | 475 |
| Sep 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.06 | 1.05% | 50 |
| Sep 17, 2025 | 63.24 | 63.90 | 63.24 | 63.77 | 63.39 | 1.85% | 112 |
| Sep 16, 2025 | 63.28 | 63.28 | 62.61 | 62.61 | 62.24 | -0.51% | 73 |
| Sep 15, 2025 | 63.00 | 63.42 | 62.50 | 62.93 | 62.56 | -3.63% | 620 |
| Sep 12, 2025 | 65.69 | 65.73 | 65.30 | 65.30 | 64.91 | -1.08% | 161 |
| Sep 11, 2025 | 66.50 | 66.50 | 65.59 | 66.01 | 65.62 | -0.23% | 1,276 |
| Sep 10, 2025 | 67.00 | 67.00 | 66.14 | 66.16 | 65.77 | -0.82% | 138 |
| Sep 9, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.32 | -0.28% | 1 |
| Sep 8, 2025 | 67.69 | 67.69 | 66.40 | 66.90 | 66.50 | -0.92% | 133 |
| Sep 5, 2025 | 67.07 | 67.80 | 66.57 | 67.52 | 67.12 | -1.34% | 358 |
| Sep 4, 2025 | 68.46 | 68.63 | 66.40 | 68.44 | 68.04 | -3.20% | 795 |
| Sep 3, 2025 | 71.31 | 71.31 | 70.27 | 70.70 | 70.28 | -2.13% | 118 |