See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← TXN.MX stock page

Texas Instruments Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-052,734.232,734.232,734.232,734.232,551.370
2024-03-042,734.232,734.232,734.232,734.232,551.370
2024-03-012,734.232,734.232,734.232,734.232,551.370
2024-02-292,734.232,734.232,734.232,734.232,551.370
2024-02-282,734.232,734.232,734.232,734.232,551.370
2024-02-272,734.232,734.232,734.232,734.232,551.370
2024-02-262,734.232,734.232,734.232,734.232,551.370
2024-02-232,734.232,734.232,734.232,734.232,551.370
2024-02-222,734.232,734.232,734.232,734.232,551.370
2024-02-212,734.232,734.232,734.232,734.232,551.370
2024-02-202,734.232,734.232,734.232,734.232,551.370
2024-02-192,734.232,734.232,734.232,734.232,551.370
2024-02-162,734.232,734.232,734.232,734.232,551.37368
2024-02-152,743.452,743.452,743.452,743.452,559.971,070
2024-02-142,697.882,697.882,697.882,697.882,517.45543
2024-02-132,683.002,683.002,683.002,683.002,503.5681
2024-02-122,790.002,790.002,770.002,770.002,584.7418
2024-02-092,758.002,758.002,758.002,758.002,573.558
2024-02-082,748.002,758.002,740.002,758.002,573.55325
2024-02-072,718.002,786.602,715.202,718.702,536.87426
2024-02-062,718.002,718.002,718.002,718.002,536.220
2024-02-022,718.002,718.002,718.002,718.002,536.220
2024-02-012,805.002,805.002,718.002,718.002,536.2233
2024-01-312,957.862,957.862,957.862,957.862,760.040
2024-01-302,957.862,957.862,957.862,957.862,760.040
2024-01-292,957.862,957.862,957.862,957.862,739.190
2024-01-262,950.002,957.862,950.002,957.862,739.1921
2024-01-253,000.003,000.003,000.003,000.002,778.210
2024-01-243,000.003,000.003,000.003,000.002,778.210
2024-01-233,000.003,000.003,000.003,000.002,778.210
2024-01-223,000.003,000.003,000.003,000.002,778.2118
2024-01-192,856.002,856.002,856.002,856.002,644.860
2024-01-182,856.002,856.002,856.002,856.002,644.8656
2024-01-172,787.002,787.002,787.002,787.002,580.96250
2024-01-162,822.002,822.002,822.002,822.002,613.3737
2024-01-152,831.972,831.972,831.972,831.972,622.600
2024-01-122,831.972,831.972,831.972,831.972,622.600
2024-01-112,831.972,831.972,831.972,831.972,622.600
2024-01-102,831.972,831.972,831.972,831.972,622.600
2024-01-092,831.972,831.972,831.972,831.972,622.600
2024-01-082,831.972,831.972,831.972,831.972,622.60700
2024-01-052,922.002,922.002,922.002,922.002,705.980
2024-01-042,922.002,922.002,922.002,922.002,705.980
2024-01-032,922.002,922.002,922.002,922.002,705.980
2024-01-022,922.002,922.002,922.002,922.002,705.980
2023-12-292,922.002,922.002,922.002,922.002,705.980
2023-12-282,879.902,922.002,879.902,922.002,705.9847
2023-12-272,848.862,848.862,848.862,848.862,638.240
2023-12-262,848.862,848.862,848.862,848.862,638.240
2023-12-222,848.862,848.862,848.862,848.862,638.24698
2023-12-212,850.302,850.302,850.302,850.302,639.5851
2023-12-202,882.002,882.002,882.002,882.002,668.930
2023-12-192,882.002,882.002,882.002,882.002,668.930
2023-12-182,882.002,882.002,882.002,882.002,668.9392
2023-12-152,790.002,790.002,790.002,790.002,583.740
2023-12-142,790.002,790.002,790.002,790.002,583.740
2023-12-132,750.002,790.002,750.002,790.002,583.74689
2023-12-112,805.362,805.362,805.362,805.362,597.9631
2023-12-082,740.002,740.002,740.002,740.002,537.430
2023-12-072,740.002,740.002,740.002,740.002,537.430
← NewerPage 12 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-3124.6376 MXN
2026-05-0524.6981 MXN
2026-01-3024.6327 MXN
2025-10-3126.3431 MXN
2025-07-3125.6068 MXN
2025-04-3026.6220 MXN
2025-01-3128.0728 MXN
2024-10-3127.2490 MXN
2024-07-3124.2197 MXN
2024-05-0721.9255 MXN
2024-01-3022.3483 MXN
2023-10-3023.4351 MXN
2023-07-2820.6342 MXN
2023-05-0522.1005 MXN
2023-01-3023.2785 MXN
2022-10-2824.5749 MXN
2022-07-2923.4146 MXN
2022-05-0623.1156 MXN
2022-01-2824.0189 MXN
2021-10-2923.6245 MXN
2021-07-2320.4403 MXN
2021-04-3020.5780 MXN
2021-01-2920.6280 MXN
2020-10-2921.8112 MXN
2020-07-3019.9602 MXN
2020-05-0122.2280 MXN
2020-01-3016.9232 MXN
2019-10-3017.2526 MXN
2019-07-3014.6887 MXN
2019-05-0314.6471 MXN
2019-01-3014.7364 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.