BMV · TXN · stock

Texas Instruments Incorporated (TXN) stock price history

Every BMV trading session of Texas Instruments Incorporated from Dec 8, 2005 to Sep 28, 2026: 5,235 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.

Get TXN data, free keyYear by year table

TXN adjusted close, 2005 to 2026

TXNTexas Instruments Incorporated
MX$4,950+45.0% over one year
2010201520202025
MX$5,736
All time high, 2026
MX$5,736
52 week high, MX$2,864 low
5,235
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TXN key facts

  • Texas Instruments Incorporated (TXN) closed at MX$4,950 on Sep 28, 2026 on BMV.
  • TXN's all time high close is MX$5,736, set on Jun 22, 2026; its all time low close is MX$194.61 on Dec 30, 2008.
  • TXN's 52 week range is MX$2,864 to MX$5,736.
  • TXN returned +45.0% over the year to Sep 28, 2026 and +23.5% over five years.
  • Over ten years TXN returned +265%, +13.8% a year compounded.
  • TXN's deepest drawdown was -51.2% from Jul 18, 2007 to Dec 30, 2008.
  • DataCedar holds 5,235 daily sessions of TXN history from Dec 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TXN price chart, 2005 to 2026

TXN adjusted close, Dec 8, 2005 to Sep 28, 2026MX$194.61MX$590.25MX$1,790MX$5,42920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TXN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.1%
3 months-6.6%
6 months+42.0%
Year to date+56.5%
1 year+45.0%
3 years+77.5%
5 years+23.5%
10 years+265.4%
Since Dec 8, 2005+1,357%
Compound annual growth, 20.8 years+13.7%

TXN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$5,736 on Jun 22, 2026
All time low close
MX$194.61 on Dec 30, 2008
52 week high
MX$5,736 on Jun 22, 2026
52 week low
MX$2,864 on Nov 18, 2025
Deepest drawdown
-51.2% from Jul 18, 2007 to Dec 30, 2008, recovered Dec 8, 2010
Best single session
+20.7% on Apr 23, 2026
Worst single session
-17.1% on Aug 5, 2011
Volatility, 1 year annualised
39.4%
Sessions closing higher, 1 year
28%
Growth of 1 since 2005
14.6×
Best calendar year
2009, +66%
Worst calendar year
2008, -44%

TXN 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. 2005 starts on Dec 8, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,162MX$5,736MX$3,162MX$4,950+56.5%85K185
2025MX$3,790MX$4,102MX$2,864MX$3,162-16.6%119.7K251
2024MX$2,910MX$4,383MX$2,673MX$3,790+30.2%26.6K251
2023MX$3,170MX$3,440MX$2,549MX$2,910-8.2%17K251
2022MX$3,861MX$3,861MX$2,991MX$3,170-17.9%101.3K252
2021MX$3,209MX$4,156MX$3,209MX$3,861+20.3%62.4K253
2020MX$2,387MX$3,259MX$2,130MX$3,209+34.5%69.9K252
2019MX$1,839MX$2,528MX$1,753MX$2,387+34.0%162.4K251
2018MX$2,024MX$2,365MX$1,721MX$1,781-12.7%279.8K251
2017MX$1,550MX$2,041MX$1,362MX$2,040+31.7%170.8K251
2016MX$944.15MX$1,550MX$846.58MX$1,550+64.1%184.7K252
2015MX$775.35MX$1,089MX$689.62MX$944.15+21.8%136.5K251
2014MX$564.12MX$775.35MX$535.33MX$775.35+37.4%97.7K251
2013MX$376.48MX$564.12MX$376.48MX$564.12+49.8%86.7K249
2012MX$405.43MX$427.71MX$357.27MX$376.48-7.1%5.4K248
2011MX$384.44MX$427.33MX$319.15MX$405.43+5.5%66K252
2010MX$323.63MX$409.30MX$298.28MX$384.44+18.8%175.2K249
2009MX$194.61MX$326.62MX$194.61MX$323.63+66.3%77.5K252
2008MX$349.78MX$349.78MX$194.61MX$194.61-44.4%210.9K253
2007MX$302.89MX$398.76MX$302.89MX$349.78+15.5%104.4K253
2006MX$339.65MX$373.68MX$302.89MX$302.89-10.8%34.8K260
2005MX$339.65MX$339.65MX$339.65MX$339.65n/a1K17

TXN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4,950+11.1%
August 2026MX$4,455-7.0%
July 2026MX$4,791-6.0%
June 2026MX$5,096-4.7%
May 2026MX$5,349+11.1%
April 2026MX$4,816+40.4%
March 2026MX$3,429-4.8%
February 2026MX$3,601-3.8%
January 2026MX$3,743+18.4%
December 2025MX$3,162+2.4%
November 2025MX$3,087+3.0%
October 2025MX$2,997-11.1%

About the TXN data

Daily bars. 5,235 sessions from Dec 8, 2005 to Sep 28, 2026, one row per BMV 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 Sep 28, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Dec 8, 2005, 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/TXN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • TTMI TTM Technologies, Inc.
  • TTWO Take-Two Interactive Software, Inc.
  • TWLO Twilio Inc.
  • TX Ternium S.A.
  • U Unity Software Inc.
  • UAA Under Armour, Inc.
  • UAL United Airlines Holdings, Inc.
  • UAMY United States Antimony Corporation

Common questions

TXN share price history

Start with any symbol.

Start free