NASDAQ:TXN | Historical Stock Price | TEXAS INSTRUMENTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$4.45$16.17$58.76$213.53$775.941972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$1.89$1.901,075,200——
1972-12-27$1.83$1.84614,400——
1972-12-26$1.80$1.80576,000——
1972-12-22$1.77$1.771,008,000——
1972-12-21$1.76$1.77604,800——
1972-12-20$1.78$1.79883,200——
1972-12-19$1.78$1.781,286,400——
1972-12-18$1.77$1.781,584,000——
1972-12-15$1.80$1.801,478,400——
1972-12-14$1.80$1.81998,400——
1972-12-13$1.79$1.801,411,200——
1972-12-12$1.77$1.783,273,600——
1972-12-11$1.77$1.773,014,400——
1972-12-08$1.78$1.79816,000——
1972-12-07$1.78$1.79508,800——
1972-12-06$1.79$1.79508,800——
1972-12-05$1.78$1.79720,000——
1972-12-04$1.79$1.79864,000——
1972-12-01$1.80$1.801,420,800——
1972-11-30$1.78$1.781,276,800——
1972-11-29$1.72$1.721,564,800——
1972-11-28$1.71$1.711,430,400——
1972-11-27$1.70$1.70825,600——
1972-11-24$1.69$1.701,017,600——
1972-11-22$1.70$1.711,344,000——
1972-11-21$1.70$1.70556,800——
1972-11-20$1.71$1.71288,000——
1972-11-17$1.71$1.71931,200——
1972-11-16$1.71$1.711,036,800——
1972-11-15$1.69$1.702,496,000——
1972-11-14$1.73$1.731,968,000——
1972-11-13$1.66$1.664,108,800——
1972-11-10$1.65$1.655,097,600——
1972-11-09$1.68$1.696,172,800——
1972-11-08$1.71$1.722,668,800——
1972-11-06$1.77$1.773,609,600——
1972-11-03$1.83$1.84892,800——
1972-11-02$1.84$1.85470,400——
1972-11-01$1.84$1.851,248,000——
1972-10-31$1.85$1.851,296,000——
1972-10-30$1.82$1.82451,200——
1972-10-27$1.81$1.81249,600——
1972-10-26$1.82$1.824,838,400——
1972-10-25$1.82$1.831,449,600——
1972-10-24$1.83$1.841,430,400——
1972-10-23$1.82$1.821,555,200——
1972-10-20$1.74$1.751,094,400——
1972-10-19$1.73$1.74835,200——
1972-10-18$1.74$1.741,017,600——
1972-10-17$1.72$1.72652,800——
1972-10-16$1.71$1.72326,400——
1972-10-13$1.73$1.74960,000——
1972-10-12$1.74$1.75364,800——
1972-10-11$1.77$1.78528,000——
1972-10-10$1.79$1.79931,200——
1972-10-09$1.77$1.77441,600——
1972-10-06$1.76$1.762,409,600——
1972-10-05$1.78$1.79835,200——
1972-10-04$1.82$1.831,478,400——
1972-10-03$1.83$1.83336,000——
1972-10-02$1.83$1.84480,000——
1972-09-29$1.84$1.843,465,600——
1972-09-28$1.93$1.931,507,200——
1972-09-27$1.81$1.812,323,200——
1972-09-26$1.76$1.77393,600——
1972-09-25$1.75$1.75316,800——
1972-09-22$1.77$1.771,017,600——
1972-09-21$1.75$1.761,046,400——
1972-09-20$1.70$1.701,113,600——
1972-09-19$1.70$1.70979,200——
1972-09-18$1.69$1.69489,600——
1972-09-15$1.70$1.70681,600——
1972-09-14$1.71$1.712,803,200——
1972-09-13$1.72$1.721,478,400——
1972-09-12$1.68$1.682,544,000——
1972-09-11$1.70$1.712,486,400——
1972-09-08$1.74$1.74336,000——
1972-09-07$1.75$1.752,112,000——
1972-09-06$1.79$1.79201,600——
1972-09-05$1.81$1.82144,000——
1972-09-01$1.83$1.83499,200——
1972-08-31$1.82$1.83681,600——
1972-08-30$1.81$1.81211,200——
1972-08-29$1.82$1.82537,600——
1972-08-28$1.80$1.811,584,000——
1972-08-25$1.82$1.82960,000——
1972-08-24$1.80$1.81499,200——
1972-08-23$1.80$1.81384,000——
1972-08-22$1.80$1.812,409,600——
1972-08-21$1.81$1.81796,800——
1972-08-18$1.85$1.85134,400——
1972-08-17$1.83$1.84518,400——
1972-08-16$1.85$1.85844,800——
1972-08-15$1.88$1.885,212,800——
1972-08-14$1.92$1.92499,200——
1972-08-11$1.96$1.96297,600——
1972-08-10$1.97$1.97547,200——
1972-08-09$1.97$1.972,054,400——
1972-08-08$1.94$1.941,123,200——
1972-08-07$1.92$1.92700,800——
1972-08-04$1.89$1.89902,400——
1972-08-03$1.85$1.85662,400——
1972-08-02$1.84$1.841,286,400——
1972-08-01$1.82$1.821,843,200——
1972-07-31$1.79$1.79902,400——
1972-07-28$1.80$1.81355,200——
1972-07-27$1.83$1.83700,800——
1972-07-26$1.83$1.84806,400——
1972-07-25$1.82$1.82316,800——
1972-07-24$1.82$1.822,448,000——
1972-07-21$1.77$1.771,420,800——
1972-07-20$1.73$1.73643,200——
1972-07-19$1.74$1.751,219,200——
1972-07-18$1.72$1.721,161,600——
1972-07-17$1.74$1.74547,200——
1972-07-14$1.79$1.79364,800——
1972-07-13$1.79$1.79422,400——
1972-07-12$1.80$1.80604,800——
1972-07-11$1.81$1.81739,200——
1972-07-10$1.81$1.811,344,000——
1972-07-07$1.85$1.861,094,400——
1972-07-06$1.83$1.831,008,000——
1972-07-05$1.80$1.811,065,600——
1972-07-03$1.75$1.75422,400——
1972-06-30$1.76$1.76441,600——
1972-06-29$1.73$1.73326,400——
1972-06-28$1.75$1.7557,600——
1972-06-27$1.76$1.761,008,000——
1972-06-26$1.78$1.78470,400——
1972-06-23$1.78$1.78787,200——
1972-06-22$1.76$1.76604,800——
1972-06-21$1.76$1.761,872,000——
1972-06-20$1.77$1.77460,800——
1972-06-19$1.74$1.74720,000——
1972-06-16$1.75$1.75576,000——
1972-06-15$1.76$1.76787,200——
1972-06-14$1.76$1.76787,200——
1972-06-13$1.73$1.73700,800——
1972-06-12$1.66$1.66153,600——
1972-06-09$1.65$1.65451,200——
1972-06-08$1.66$1.661,180,800——
1972-06-07$1.66$1.66604,800——
1972-06-06$1.66$1.661,824,000——
1972-06-05$1.74$1.74960,000——
1972-06-02$1.73$1.732,496,000——
1972-06-01$1.70$1.70825,600——