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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.24$2.26532,800——
1973-12-28$2.20$2.22782,400——
1973-12-27$2.22$2.241,540,800——
1973-12-26$2.16$2.181,939,200——
1973-12-24$2.03$2.05340,800——
1973-12-21$2.04$2.06787,200——
1973-12-20$2.03$2.051,646,400——
1973-12-19$2.06$2.081,675,200——
1973-12-18$2.12$2.142,505,600——
1973-12-17$1.97$1.99705,600——
1973-12-14$2.00$2.023,403,200——
1973-12-13$1.98$2.006,931,200——
1973-12-12$2.08$2.102,126,400——
1973-12-11$2.08$2.102,880,000——
1973-12-10$2.15$2.171,857,600——
1973-12-07$2.06$2.082,654,400——
1973-12-06$2.15$2.172,817,600——
1973-12-05$2.08$2.104,200,000——
1973-12-04$2.20$2.224,363,200——
1973-12-03$2.27$2.294,152,000——
1973-11-30$2.38$2.402,692,800——
1973-11-29$2.45$2.471,113,600——
1973-11-28$2.44$2.461,617,600——
1973-11-27$2.39$2.411,804,800——
1973-11-26$2.40$2.421,440,000——
1973-11-23$2.47$2.49859,200——
1973-11-21$2.40$2.421,876,800——
1973-11-20$2.35$2.372,380,800——
1973-11-19$2.36$2.381,262,400——
1973-11-16$2.41$2.433,336,000——
1973-11-15$2.38$2.403,355,200——
1973-11-14$2.37$2.393,105,600——
1973-11-13$2.41$2.432,664,000——
1973-11-12$2.43$2.451,185,600——
1973-11-09$2.41$2.432,068,800——
1973-11-08$2.48$2.502,640,000——
1973-11-07$2.45$2.474,166,400——
1973-11-06$2.46$2.482,332,800——
1973-11-05$2.52$2.541,838,400——
1973-11-02$2.55$2.573,355,200——
1973-11-01$2.60$2.622,400,000——
1973-10-31$2.60$2.623,000,000——
1973-10-30$2.67$2.691,867,200——
1973-10-29$2.76$2.781,550,400——
1973-10-26$2.78$2.80868,800——
1973-10-25$2.76$2.781,670,400——
1973-10-24$2.78$2.801,416,000——
1973-10-23$2.75$2.772,390,400——
1973-10-22$2.69$2.71460,800——
1973-10-19$2.66$2.681,334,400——
1973-10-18$2.63$2.65916,800——
1973-10-17$2.71$2.731,152,000——
1973-10-16$2.72$2.741,473,600——
1973-10-15$2.74$2.761,041,600——
1973-10-12$2.87$2.892,140,800——
1973-10-11$2.83$2.851,857,600——
1973-10-10$2.73$2.751,377,600——
1973-10-09$2.75$2.77993,600——
1973-10-08$2.74$2.762,318,400——
1973-10-05$2.70$2.721,003,200——
1973-10-04$2.61$2.631,156,800——
1973-10-03$2.66$2.681,833,600——
1973-10-02$2.65$2.673,700,800——
1973-10-01$2.54$2.56849,600——
1973-09-28$2.50$2.52960,000——
1973-09-27$2.52$2.543,307,200——
1973-09-26$2.48$2.501,267,200——
1973-09-25$2.52$2.541,329,600——
1973-09-24$2.49$2.511,348,800——
1973-09-21$2.51$2.531,804,800——
1973-09-20$2.56$2.581,425,600——
1973-09-19$2.52$2.545,222,400——
1973-09-18$2.42$2.442,577,600——
1973-09-17$2.39$2.402,371,200——
1973-09-14$2.34$2.362,827,200——
1973-09-13$2.26$2.27926,400——
1973-09-12$2.24$2.26801,600——
1973-09-11$2.21$2.221,929,600——
1973-09-10$2.26$2.271,224,000——
1973-09-07$2.29$2.31931,200——
1973-09-06$2.30$2.321,099,200——
1973-09-05$2.31$2.331,276,800——
1973-09-04$2.29$2.313,384,000——
1973-08-31$2.24$2.261,713,600——
1973-08-30$2.20$2.211,099,200——
1973-08-29$2.21$2.221,848,000——
1973-08-28$2.16$2.171,382,400——
1973-08-27$2.18$2.20508,800——
1973-08-24$2.15$2.16556,800——
1973-08-23$2.16$2.171,291,200——
1973-08-22$2.11$2.12864,000——
1973-08-21$2.15$2.16696,000——
1973-08-20$2.14$2.15172,800——
1973-08-17$2.13$2.14465,600——
1973-08-16$2.11$2.121,089,600——
1973-08-15$2.19$2.212,347,200——
1973-08-14$2.17$2.181,051,200——
1973-08-13$2.17$2.18672,000——
1973-08-10$2.17$2.181,056,000——
1973-08-09$2.19$2.211,656,000——
1973-08-08$2.21$2.221,022,400——
1973-08-07$2.27$2.282,068,800——
1973-08-06$2.29$2.312,020,800——
1973-08-03$2.23$2.24763,200——
1973-08-02$2.19$2.211,416,000——
1973-08-01$2.17$2.181,905,600——
1973-07-31$2.23$2.241,588,800——
1973-07-30$2.28$2.291,219,200——
1973-07-27$2.27$2.281,636,800——
1973-07-26$2.19$2.211,353,600——
1973-07-25$2.22$2.232,385,600——
1973-07-24$2.19$2.211,238,400——
1973-07-23$2.11$2.121,262,400——
1973-07-20$2.13$2.143,182,400——
1973-07-19$2.04$2.052,539,200——
1973-07-18$1.99$2.00705,600——
1973-07-17$1.96$1.972,193,600——
1973-07-16$2.00$2.011,267,200——
1973-07-13$1.91$1.921,219,200——
1973-07-12$1.90$1.912,376,000——
1973-07-11$1.90$1.913,019,200——
1973-07-10$1.83$1.841,603,200——
1973-07-09$1.78$1.79686,400——
1973-07-06$1.73$1.741,185,600——
1973-07-05$1.78$1.79873,600——
1973-07-03$1.75$1.76883,200——
1973-07-02$1.74$1.751,248,000——
1973-06-29$1.79$1.801,262,400——
1973-06-28$1.84$1.851,368,000——
1973-06-27$1.79$1.802,774,400——
1973-06-26$1.79$1.803,816,000——
1973-06-25$1.84$1.851,728,000——
1973-06-22$1.93$1.941,435,200——
1973-06-21$1.91$1.92465,600——
1973-06-20$1.95$1.96638,400——
1973-06-19$1.95$1.961,420,800——
1973-06-18$1.98$1.99825,600——
1973-06-15$2.00$2.011,315,200——
1973-06-14$1.99$2.002,697,600——
1973-06-13$2.05$2.061,737,600——
1973-06-12$2.07$2.082,385,600——
1973-06-11$2.02$2.03691,200——
1973-06-08$2.02$2.031,353,600——
1973-06-07$1.97$1.981,833,600——
1973-06-06$1.94$1.952,035,200——
1973-06-05$1.96$1.971,977,600——
1973-06-04$1.92$1.931,022,400——
1973-06-01$1.90$1.911,296,000——
1973-05-31$1.91$1.923,014,400——
1973-05-30$1.95$1.962,068,800——
1973-05-29$2.03$2.041,252,800——
1973-05-25$2.06$2.074,195,200——
1973-05-24$2.09$2.104,579,200——
1973-05-23$2.00$2.013,187,200——
1973-05-22$1.97$1.983,552,000——
1973-05-21$1.96$1.972,352,000——
1973-05-18$1.86$1.872,630,400——
1973-05-17$1.91$1.92796,800——
1973-05-16$1.92$1.932,112,000——
1973-05-15$1.96$1.973,168,000——
1973-05-14$1.91$1.922,121,600——
1973-05-11$1.95$1.963,475,200——
1973-05-10$2.01$2.023,024,000——
1973-05-09$2.00$2.013,657,600——
1973-05-08$1.99$2.002,889,600——
1973-05-07$1.89$1.902,198,400——
1973-05-04$1.89$1.903,235,200——
1973-05-03$1.89$1.905,587,200——
1973-05-02$1.86$1.871,920,000——
1973-05-01$1.78$1.792,102,400——
1973-04-30$1.78$1.791,440,000——
1973-04-27$1.75$1.762,160,000——
1973-04-26$1.80$1.814,819,200——
1973-04-25$1.74$1.756,739,200——
1973-04-24$1.81$1.821,920,000——
1973-04-23$1.88$1.894,377,600——
1973-04-19$1.85$1.866,441,600——
1973-04-18$1.69$1.704,838,400——
1973-04-17$1.68$1.69537,600——
1973-04-16$1.65$1.66230,400——
1973-04-13$1.63$1.641,142,400——
1973-04-12$1.65$1.66816,000——
1973-04-11$1.69$1.701,718,400——
1973-04-10$1.70$1.711,353,600——
1973-04-09$1.65$1.661,689,600——
1973-04-06$1.63$1.64700,800——
1973-04-05$1.59$1.601,228,800——
1973-04-04$1.58$1.592,428,800——
1973-04-03$1.62$1.622,457,600——
1973-04-02$1.63$1.641,670,400——
1973-03-30$1.69$1.702,064,000——
1973-03-29$1.76$1.772,342,400——
1973-03-28$1.77$1.772,726,400——
1973-03-27$1.76$1.772,563,200——
1973-03-26$1.75$1.761,267,200——
1973-03-23$1.71$1.711,468,800——
1973-03-22$1.70$1.711,804,800——
1973-03-21$1.73$1.741,315,200——
1973-03-20$1.83$1.84470,400——
1973-03-19$1.84$1.85451,200——
1973-03-16$1.85$1.85614,400——
1973-03-15$1.86$1.87576,000——
1973-03-14$1.88$1.881,584,000——
1973-03-13$1.86$1.871,392,000——
1973-03-12$1.88$1.88297,600——
1973-03-09$1.90$1.91384,000——
1973-03-08$1.90$1.91691,200——
1973-03-07$1.89$1.901,334,400——
1973-03-06$1.88$1.881,910,400——
1973-03-05$1.81$1.821,180,800——
1973-03-02$1.79$1.801,526,400——
1973-03-01$1.76$1.761,795,200——
1973-02-28$1.82$1.821,056,000——
1973-02-27$1.80$1.801,161,600——
1973-02-26$1.82$1.821,728,000——
1973-02-23$1.87$1.87633,600——
1973-02-22$1.89$1.891,084,800——
1973-02-21$1.88$1.88163,200——
1973-02-20$1.91$1.911,987,200——
1973-02-16$1.92$1.93537,600——
1973-02-15$1.92$1.93182,400——
1973-02-14$1.93$1.94652,800——
1973-02-13$1.95$1.962,649,600——
1973-02-12$1.95$1.951,430,400——
1973-02-09$1.90$1.91825,600——
1973-02-08$1.88$1.891,382,400——
1973-02-07$1.88$1.89864,000——
1973-02-06$1.90$1.901,075,200——
1973-02-05$1.86$1.871,238,400——
1973-02-02$1.88$1.881,180,800——
1973-02-01$1.90$1.903,475,200——
1973-01-31$1.95$1.96528,000——
1973-01-30$1.94$1.951,228,800——
1973-01-29$1.94$1.94355,200——
1973-01-26$1.94$1.941,286,400——
1973-01-24$1.94$1.951,056,000——
1973-01-23$1.96$1.971,142,400——
1973-01-22$1.91$1.91806,400——
1973-01-19$1.90$1.911,257,600——
1973-01-18$1.91$1.92960,000——
1973-01-17$1.85$1.851,027,200——
1973-01-16$1.84$1.851,420,800——
1973-01-15$1.83$1.83787,200——
1973-01-12$1.88$1.89393,600——
1973-01-11$1.92$1.921,526,400——
1973-01-10$1.92$1.92432,000——
1973-01-09$1.94$1.94662,400——
1973-01-08$1.93$1.94595,200——
1973-01-05$1.92$1.931,200,000——
1973-01-04$1.92$1.921,641,600——
1973-01-03$1.92$1.931,200,000——
1973-01-02$1.92$1.931,574,400——