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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.41$1.44614,400——
1974-12-30$1.38$1.41700,800——
1974-12-27$1.37$1.401,560,000——
1974-12-26$1.39$1.42825,600——
1974-12-24$1.38$1.40873,600——
1974-12-23$1.36$1.391,972,800——
1974-12-20$1.36$1.391,113,600——
1974-12-19$1.39$1.421,420,800——
1974-12-18$1.41$1.441,108,800——
1974-12-17$1.41$1.441,665,600——
1974-12-16$1.36$1.391,128,000——
1974-12-13$1.35$1.382,227,200——
1974-12-12$1.38$1.402,121,600——
1974-12-11$1.42$1.452,668,800——
1974-12-10$1.42$1.453,662,400——
1974-12-09$1.36$1.394,128,000——
1974-12-06$1.36$1.396,374,400——
1974-12-05$1.41$1.441,929,600——
1974-12-04$1.51$1.541,032,000——
1974-12-03$1.50$1.531,156,800——
1974-12-02$1.47$1.501,344,000——
1974-11-29$1.55$1.58441,600——
1974-11-27$1.54$1.572,112,000——
1974-11-26$1.55$1.581,320,000——
1974-11-25$1.51$1.541,449,600——
1974-11-22$1.55$1.581,752,000——
1974-11-21$1.53$1.561,411,200——
1974-11-20$1.48$1.511,694,400——
1974-11-19$1.48$1.512,016,000——
1974-11-18$1.49$1.521,281,600——
1974-11-15$1.56$1.59825,600——
1974-11-14$1.58$1.611,651,200——
1974-11-13$1.58$1.612,385,600——
1974-11-12$1.56$1.591,545,600——
1974-11-11$1.61$1.64859,200——
1974-11-08$1.61$1.641,420,800——
1974-11-07$1.62$1.651,262,400——
1974-11-06$1.58$1.612,923,200——
1974-11-05$1.63$1.662,774,400——
1974-11-04$1.49$1.522,160,000——
1974-11-01$1.52$1.551,512,000——
1974-10-31$1.53$1.562,395,200——
1974-10-30$1.50$1.533,643,200——
1974-10-29$1.42$1.452,241,600——
1974-10-28$1.34$1.361,540,800——
1974-10-25$1.32$1.34979,200——
1974-10-24$1.36$1.391,017,600——
1974-10-23$1.34$1.361,152,000——
1974-10-22$1.35$1.381,531,200——
1974-10-21$1.37$1.401,670,400——
1974-10-18$1.30$1.321,876,800——
1974-10-17$1.31$1.341,680,000——
1974-10-16$1.29$1.312,155,200——
1974-10-15$1.32$1.341,684,800——
1974-10-14$1.35$1.382,347,200——
1974-10-11$1.35$1.382,448,000——
1974-10-10$1.32$1.343,528,000——
1974-10-09$1.32$1.341,920,000——
1974-10-08$1.26$1.282,318,400——
1974-10-07$1.31$1.341,108,800——
1974-10-04$1.25$1.271,756,800——
1974-10-03$1.28$1.30873,600——
1974-10-02$1.27$1.291,080,000——
1974-10-01$1.30$1.324,209,600——
1974-09-30$1.28$1.302,241,600——
1974-09-27$1.25$1.27681,600——
1974-09-26$1.26$1.281,084,800——
1974-09-25$1.29$1.312,112,000——
1974-09-24$1.35$1.371,598,400——
1974-09-23$1.36$1.381,099,200——
1974-09-20$1.36$1.382,280,000——
1974-09-19$1.40$1.421,564,800——
1974-09-18$1.37$1.392,822,400——
1974-09-17$1.34$1.362,908,800——
1974-09-16$1.44$1.462,073,600——
1974-09-13$1.42$1.442,011,200——
1974-09-12$1.44$1.463,259,200——
1974-09-11$1.47$1.492,068,800——
1974-09-10$1.53$1.552,534,400——
1974-09-09$1.56$1.581,036,800——
1974-09-06$1.61$1.631,795,200——
1974-09-05$1.59$1.612,520,000——
1974-09-04$1.51$1.533,724,800——
1974-09-03$1.56$1.581,776,000——
1974-08-30$1.69$1.721,790,400——
1974-08-29$1.65$1.671,152,000——
1974-08-28$1.61$1.631,123,200——
1974-08-27$1.57$1.591,752,000——
1974-08-26$1.61$1.631,699,200——
1974-08-23$1.53$1.551,257,600——
1974-08-22$1.55$1.571,872,000——
1974-08-21$1.55$1.571,003,200——
1974-08-20$1.61$1.632,044,800——
1974-08-19$1.56$1.581,656,000——
1974-08-16$1.56$1.581,464,000——
1974-08-15$1.56$1.582,520,000——
1974-08-14$1.53$1.551,881,600——
1974-08-13$1.57$1.594,406,400——
1974-08-12$1.58$1.603,480,000——
1974-08-09$1.65$1.673,110,400——
1974-08-08$1.67$1.703,681,600——
1974-08-07$1.75$1.782,059,200——
1974-08-06$1.74$1.773,432,000——
1974-08-05$1.78$1.811,502,400——
1974-08-02$1.74$1.77787,200——
1974-08-01$1.72$1.751,579,200——
1974-07-31$1.72$1.751,252,800——
1974-07-30$1.77$1.801,372,800——
1974-07-29$1.73$1.761,353,600——
1974-07-26$1.74$1.771,195,200——
1974-07-25$1.76$1.781,843,200——
1974-07-24$1.78$1.812,966,400——
1974-07-23$1.81$1.841,656,000——
1974-07-22$1.87$1.901,291,200——
1974-07-19$1.83$1.861,401,600——
1974-07-18$1.88$1.912,505,600——
1974-07-17$1.91$1.941,579,200——
1974-07-16$1.87$1.901,934,400——
1974-07-15$1.87$1.901,540,800——
1974-07-12$1.86$1.893,091,200——
1974-07-11$1.75$1.782,788,800——
1974-07-10$1.75$1.784,209,600——
1974-07-09$1.83$1.863,259,200——
1974-07-08$1.85$1.883,091,200——
1974-07-05$1.90$1.931,195,200——
1974-07-03$1.94$1.971,003,200——
1974-07-02$1.90$1.931,632,000——
1974-07-01$1.95$1.98950,400——
1974-06-28$1.96$1.98916,800——
1974-06-27$1.91$1.931,502,400——
1974-06-26$1.91$1.932,515,200——
1974-06-25$2.00$2.031,228,800——
1974-06-24$1.95$1.97777,600——
1974-06-21$1.92$1.942,318,400——
1974-06-20$1.92$1.943,422,400——
1974-06-19$1.96$1.98988,800——
1974-06-18$1.95$1.971,584,000——
1974-06-17$1.99$2.011,699,200——
1974-06-14$2.03$2.051,929,600——
1974-06-13$1.99$2.011,708,800——
1974-06-12$1.95$1.973,763,200——
1974-06-11$1.96$1.983,504,000——
1974-06-10$2.00$2.038,875,200——
1974-06-07$2.06$2.095,174,400——
1974-06-06$2.14$2.172,548,800——
1974-06-05$2.09$2.124,588,800——
1974-06-04$2.16$2.192,755,200——
1974-06-03$2.26$2.293,676,800——
1974-05-31$2.29$2.321,022,400——
1974-05-30$2.29$2.322,923,200——
1974-05-29$2.36$2.39844,800——
1974-05-28$2.36$2.391,300,800——
1974-05-24$2.39$2.422,400,000——
1974-05-23$2.29$2.32960,000——
1974-05-22$2.26$2.291,113,600——
1974-05-21$2.28$2.31907,200——
1974-05-20$2.28$2.311,132,800——
1974-05-17$2.26$2.291,651,200——
1974-05-16$2.30$2.33705,600——
1974-05-15$2.31$2.341,219,200——
1974-05-14$2.27$2.301,156,800——
1974-05-13$2.28$2.311,435,200——
1974-05-10$2.28$2.312,126,400——
1974-05-09$2.36$2.391,977,600——
1974-05-08$2.30$2.332,582,400——
1974-05-07$2.29$2.321,291,200——
1974-05-06$2.26$2.291,579,200——
1974-05-03$2.22$2.251,512,000——
1974-05-02$2.23$2.262,443,200——
1974-05-01$2.20$2.233,484,800——
1974-04-30$2.06$2.093,009,600——
1974-04-29$2.14$2.171,449,600——
1974-04-26$2.06$2.091,862,400——
1974-04-25$2.05$2.081,656,000——
1974-04-24$1.99$2.012,227,200——
1974-04-23$2.03$2.051,108,800——
1974-04-22$2.09$2.12960,000——
1974-04-19$2.08$2.102,164,800——
1974-04-18$2.08$2.101,300,800——
1974-04-17$2.01$2.032,448,000——
1974-04-16$1.99$2.012,769,600——
1974-04-15$1.92$1.942,942,400——
1974-04-11$1.96$1.98830,400——
1974-04-10$2.01$2.031,204,800——
1974-04-09$2.00$2.031,099,200——
1974-04-08$1.98$2.001,560,000——
1974-04-05$1.99$2.011,118,400——
1974-04-04$2.04$2.071,075,200——
1974-04-03$2.05$2.081,056,000——
1974-04-02$2.00$2.031,089,600——
1974-04-01$1.98$2.00787,200——
1974-03-29$1.99$2.011,195,200——
1974-03-28$2.04$2.061,689,600——
1974-03-27$2.09$2.111,257,600——
1974-03-26$2.16$2.18676,800——
1974-03-25$2.15$2.171,214,400——
1974-03-22$2.17$2.19974,400——
1974-03-21$2.20$2.22676,800——
1974-03-20$2.18$2.20398,400——
1974-03-19$2.16$2.181,204,800——
1974-03-18$2.18$2.201,425,600——
1974-03-15$2.25$2.27643,200——
1974-03-14$2.25$2.271,387,200——
1974-03-13$2.29$2.311,291,200——
1974-03-12$2.25$2.271,147,200——
1974-03-11$2.29$2.311,809,600——
1974-03-08$2.23$2.25710,400——
1974-03-07$2.22$2.24518,400——
1974-03-06$2.27$2.291,339,200——
1974-03-05$2.25$2.271,689,600——
1974-03-04$2.27$2.291,478,400——
1974-03-01$2.26$2.282,212,800——
1974-02-28$2.27$2.29864,000——
1974-02-27$2.23$2.251,992,000——
1974-02-26$2.27$2.29859,200——
1974-02-25$2.16$2.18753,600——
1974-02-22$2.22$2.241,723,200——
1974-02-21$2.17$2.192,011,200——
1974-02-20$2.12$2.141,545,600——
1974-02-19$2.04$2.061,900,800——
1974-02-15$2.00$2.021,156,800——
1974-02-14$1.96$1.981,876,800——
1974-02-13$1.96$1.98844,800——
1974-02-12$1.97$1.991,243,200——
1974-02-11$1.95$1.971,233,600——
1974-02-08$2.03$2.051,200,000——
1974-02-07$2.06$2.081,579,200——
1974-02-06$2.09$2.111,843,200——
1974-02-05$2.07$2.092,875,200——
1974-02-04$2.14$2.161,824,000——
1974-02-01$2.27$2.291,113,600——
1974-01-31$2.34$2.361,128,000——
1974-01-30$2.35$2.37662,400——
1974-01-29$2.28$2.30724,800——
1974-01-28$2.25$2.27700,800——
1974-01-25$2.27$2.29787,200——
1974-01-24$2.27$2.29960,000——
1974-01-23$2.24$2.261,281,600——
1974-01-22$2.23$2.251,171,200——
1974-01-21$2.22$2.241,382,400——
1974-01-18$2.19$2.211,099,200——
1974-01-17$2.22$2.242,568,000——
1974-01-16$2.13$2.15643,200——
1974-01-15$2.12$2.141,099,200——
1974-01-14$2.11$2.131,195,200——
1974-01-11$2.04$2.061,440,000——
1974-01-10$1.99$2.01816,000——
1974-01-09$2.00$2.021,900,800——
1974-01-08$2.02$2.041,195,200——
1974-01-07$2.09$2.111,276,800——
1974-01-04$2.12$2.14676,800——
1974-01-03$2.24$2.261,156,800——
1974-01-02$2.21$2.23897,600——