B3 · TEXA34 · stock
Texas Instruments Incorporated (TEXA34) stock price history
Every B3 trading session of Texas Instruments Incorporated from Aug 25, 2015 to Nov 12, 2026: 2,773 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEXA34 adjusted close, 2015 to 2026
- R$121.10
- All time high, 2026
- R$121.10
- 52 week high, R$52.82 low
- 2,773
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TEXA34 key facts
- Texas Instruments Incorporated (TEXA34) closed at R$117.13 on Nov 12, 2026 on B3.
- TEXA34's all time high close is R$121.10, set on Nov 11, 2026; its all time low close is R$8.23 on Aug 25, 2015.
- TEXA34's 52 week range is R$52.82 to R$121.10.
- TEXA34 returned +105.5% over the year to Nov 12, 2026 and +91.6% over five years.
- Over ten years TEXA34 returned +866%, +25.5% a year compounded.
- TEXA34's deepest drawdown was -34.2% from Oct 21, 2021 to Oct 25, 2023.
- DataCedar holds 2,773 daily sessions of TEXA34 history from Aug 25, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEXA34 price chart, 2015 to 2026
TEXA34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.2% |
| 3 months | +22.8% |
| 6 months | +23.7% |
| Year to date | +82.0% |
| 1 year | +105.5% |
| 3 years | +156.5% |
| 5 years | +91.6% |
| 10 years | +866.1% |
| Since Aug 25, 2015 | +1,324% |
| Compound annual growth, 11.2 years | +26.7% |
TEXA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$121.10 on Nov 11, 2026
- All time low close
- R$8.23 on Aug 25, 2015
- 52 week high
- R$121.10 on Nov 11, 2026
- 52 week low
- R$52.82 on Nov 18, 2025
- Deepest drawdown
- -34.2% from Oct 21, 2021 to Oct 25, 2023, recovered Jun 11, 2024
- Best single session
- +19.9% on Apr 23, 2026
- Worst single session
- -14.2% on Jul 23, 2025
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 14.2×
- Best calendar year
- 2020, +70%
- Worst calendar year
- 2022, -16%
TEXA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 25, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$63.25 | R$121.10 | R$63.03 | R$117.13 | +82.0% | 601.3K | 212 |
| 2025 | R$76.00 | R$80.85 | R$52.82 | R$64.36 | -13.9% | 206.3K | 250 |
| 2024 | R$52.43 | R$82.37 | R$49.45 | R$74.78 | +42.6% | 857.4K | 251 |
| 2023 | R$53.42 | R$59.19 | R$42.71 | R$52.44 | -1.1% | 515K | 248 |
| 2022 | R$63.45 | R$65.46 | R$46.41 | R$53.00 | -15.8% | 372.1K | 250 |
| 2021 | R$49.92 | R$68.81 | R$49.76 | R$62.95 | +27.4% | 4.4M | 246 |
| 2020 | R$29.37 | R$52.75 | R$26.83 | R$49.42 | +70.1% | 3.9M | 246 |
| 2019 | R$20.00 | R$30.79 | R$18.64 | R$29.05 | +47.8% | 1.9M | 242 |
| 2018 | R$18.65 | R$26.44 | R$17.46 | R$19.65 | +5.4% | 2.7M | 246 |
| 2017 | R$12.80 | R$18.65 | R$12.23 | R$18.65 | +45.8% | 1.1M | 247 |
| 2016 | R$11.34 | R$13.25 | R$10.00 | R$12.80 | +12.8% | 1.5M | 249 |
| 2015 | R$8.23 | R$11.88 | R$8.23 | R$11.34 | n/a | 400.5K | 86 |
TEXA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$117.13 | +8.2% |
| October 2026 | R$108.24 | +11.6% |
| September 2026 | R$97.00 | +7.4% |
| August 2026 | R$90.34 | -3.9% |
| July 2026 | R$93.97 | -8.5% |
| June 2026 | R$102.74 | -0.3% |
| May 2026 | R$103.10 | +11.9% |
| April 2026 | R$92.11 | +38.7% |
| March 2026 | R$66.41 | -6.5% |
| February 2026 | R$71.05 | -5.0% |
| January 2026 | R$74.78 | +16.2% |
| December 2025 | R$64.36 | +9.2% |
About the TEXA34 data
Daily bars. 2,773 sessions from Aug 25, 2015 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATEXA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TELB4 Telecomunicações Brasileiras S.A. - Telebras
- TELM11 Tellus Multiestrategia Fundo De Investimento Imobiliario
- TEND3 Construtora Tenda S.A.
- TEPP11 SDI Properties Fundo De Investimento Imobiliario
- TFCO4 Track & Field Co S.A.
- TGAR11 Fundo Investimento Imobiliario TG Ativo Real
- TGMA3 Tegma Gestão Logística S.A.
- TGTB34 Target Corporation
Common questions
TEXA34 share price history
