Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 74.13
-0.67 (-0.90%)
At close: Aug 26, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | - | -0.46% | - |
| Aug 27, 2025 | 74.48 | 74.48 | 74.13 | 74.13 | - | -0.90% | 3 |
| Aug 26, 2025 | 74.70 | 74.80 | 74.63 | 74.80 | - | 0.29% | 1,352 |
| Aug 25, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | - | - | - |
| Aug 22, 2025 | 73.40 | 75.31 | 73.21 | 74.58 | - | 1.48% | 3,221 |
| Aug 21, 2025 | 71.65 | 73.49 | 71.65 | 73.49 | - | 0.51% | 1,002 |
| Aug 20, 2025 | 71.65 | 73.12 | 71.55 | 73.12 | - | 1.71% | 514 |
| Aug 19, 2025 | 70.70 | 72.10 | 70.70 | 71.89 | - | 2.58% | 664 |
| Aug 18, 2025 | 70.56 | 70.56 | 70.08 | 70.08 | - | 0.31% | 537 |
| Aug 15, 2025 | 70.14 | 70.14 | 69.21 | 69.86 | - | 0.60% | 257 |
| Aug 14, 2025 | 69.23 | 69.44 | 68.77 | 69.44 | - | 0.33% | 91 |
| Aug 13, 2025 | 69.32 | 69.44 | 69.14 | 69.21 | - | 0.23% | 320 |
| Aug 12, 2025 | 69.52 | 69.52 | 68.80 | 69.05 | - | 3.52% | 317 |
| Aug 11, 2025 | 68.35 | 68.35 | 66.70 | 66.70 | - | -1.80% | 131 |
| Aug 8, 2025 | 66.99 | 67.92 | 66.99 | 67.92 | - | 1.28% | 199 |
| Aug 7, 2025 | 68.00 | 68.00 | 67.06 | 67.06 | - | -0.73% | 606 |
| Aug 6, 2025 | 67.76 | 68.00 | 67.34 | 67.55 | - | -0.73% | 157 |
| Aug 5, 2025 | 68.26 | 68.26 | 68.05 | 68.05 | - | 1.98% | 617 |
| Aug 4, 2025 | 66.85 | 67.13 | 66.62 | 66.73 | - | -0.07% | 471 |
| Aug 1, 2025 | 66.53 | 66.79 | 66.53 | 66.78 | - | -0.91% | 15 |
| Jul 31, 2025 | 69.52 | 69.52 | 67.31 | 67.39 | - | -3.73% | 1,199 |
| Jul 30, 2025 | 71.27 | 71.27 | 69.98 | 70.00 | - | -1.09% | 240 |
| Jul 29, 2025 | 70.42 | 71.46 | 70.42 | 70.77 | - | 0.40% | 564 |
| Jul 28, 2025 | 68.66 | 70.91 | 68.66 | 70.49 | - | 3.07% | 1,805 |
| Jul 25, 2025 | 68.25 | 68.67 | 67.55 | 68.39 | - | 3.14% | 1,528 |
| Jul 24, 2025 | 68.90 | 69.39 | 66.31 | 66.31 | - | -2.90% | 2,398 |
| Jul 23, 2025 | 72.60 | 72.60 | 68.29 | 68.29 | - | -14.21% | 7,842 |
| Jul 22, 2025 | 79.37 | 79.60 | 78.91 | 79.60 | - | -0.51% | 140 |
| Jul 21, 2025 | 80.08 | 81.12 | 79.80 | 80.01 | - | -0.76% | 185 |
| Jul 18, 2025 | 80.75 | 80.75 | 80.25 | 80.62 | - | 1.08% | 1,649 |
| Jul 17, 2025 | 79.76 | 80.11 | 79.76 | 79.76 | - | -0.44% | 128 |
| Jul 16, 2025 | 80.91 | 80.91 | 79.39 | 80.11 | - | -0.92% | 83 |
| Jul 15, 2025 | 82.70 | 82.70 | 80.85 | 80.85 | - | -1.26% | 3,397 |
| Jul 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | - | 0.24% | 200 |
| Jul 11, 2025 | 80.97 | 82.23 | 80.97 | 81.68 | - | 0.89% | 1,221 |
| Jul 10, 2025 | 80.49 | 81.45 | 80.49 | 80.96 | - | 2.22% | 349 |
| Jul 9, 2025 | 78.43 | 79.20 | 78.41 | 79.20 | - | 0.61% | 25 |
| Jul 8, 2025 | 78.51 | 79.90 | 78.50 | 78.72 | - | 1.53% | 58 |
| Jul 7, 2025 | 77.99 | 77.99 | 77.38 | 77.53 | - | -1.41% | 81 |
| Jul 4, 2025 | 78.74 | 78.74 | 78.64 | 78.64 | - | 0.69% | 3 |
| Jul 3, 2025 | 77.95 | 78.10 | 77.95 | 78.10 | - | 0.26% | 3 |
| Jul 2, 2025 | 77.00 | 77.90 | 77.00 | 77.90 | - | 1.52% | 207 |
| Jul 1, 2025 | 75.42 | 76.73 | 75.42 | 76.73 | - | 2.76% | 5 |
| Jun 30, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | - | -1.50% | 1 |
| Jun 27, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | - | - | 2 |
| Jun 26, 2025 | 75.80 | 76.02 | 75.44 | 75.81 | - | 0.92% | 114 |
| Jun 25, 2025 | 75.93 | 75.93 | 75.12 | 75.12 | - | -0.92% | 48 |
| Jun 24, 2025 | 74.36 | 75.90 | 74.36 | 75.82 | - | 3.47% | 942 |
| Jun 23, 2025 | 73.35 | 73.35 | 73.28 | 73.28 | - | 0.56% | 18 |
| Jun 20, 2025 | 72.36 | 72.87 | 72.36 | 72.87 | - | 0.08% | 1,505 |