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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.14$2.231,238,400——
1976-12-30$2.12$2.211,776,000——
1976-12-29$2.09$2.182,452,800——
1976-12-28$2.09$2.181,488,000——
1976-12-27$2.07$2.151,320,000——
1976-12-23$2.02$2.102,500,800——
1976-12-22$2.01$2.093,033,600——
1976-12-21$2.02$2.106,144,000——
1976-12-20$2.00$2.083,729,600——
1976-12-17$2.03$2.112,716,800——
1976-12-16$2.07$2.152,515,200——
1976-12-15$2.09$2.172,500,800——
1976-12-14$2.18$2.271,358,400——
1976-12-13$2.19$2.28720,000——
1976-12-10$2.19$2.28614,400——
1976-12-09$2.21$2.301,382,400——
1976-12-08$2.19$2.281,425,600——
1976-12-07$2.15$2.242,491,200——
1976-12-06$2.17$2.261,646,400——
1976-12-03$2.14$2.221,329,600——
1976-12-02$2.13$2.211,368,000——
1976-12-01$2.16$2.25753,600——
1976-11-30$2.14$2.221,320,000——
1976-11-29$2.15$2.241,204,800——
1976-11-26$2.18$2.271,502,400——
1976-11-24$2.14$2.22849,600——
1976-11-23$2.11$2.192,107,200——
1976-11-22$2.13$2.212,318,400——
1976-11-19$2.06$2.141,886,400——
1976-11-18$2.06$2.142,313,600——
1976-11-17$2.03$2.112,179,200——
1976-11-16$2.04$2.122,481,600——
1976-11-15$2.07$2.152,544,000——
1976-11-12$2.04$2.122,577,600——
1976-11-11$2.04$2.122,985,600——
1976-11-10$2.05$2.133,427,200——
1976-11-09$2.15$2.242,164,800——
1976-11-08$2.15$2.24801,600——
1976-11-05$2.12$2.211,377,600——
1976-11-04$2.15$2.241,776,000——
1976-11-03$2.13$2.211,838,400——
1976-11-01$2.15$2.241,214,400——
1976-10-29$2.17$2.263,067,200——
1976-10-28$2.15$2.242,241,600——
1976-10-27$2.21$2.303,398,400——
1976-10-26$2.21$2.301,377,600——
1976-10-25$2.16$2.251,708,800——
1976-10-22$2.11$2.193,480,000——
1976-10-21$2.09$2.172,116,800——
1976-10-20$2.19$2.28998,400——
1976-10-19$2.22$2.31979,200——
1976-10-18$2.23$2.321,377,600——
1976-10-15$2.22$2.311,699,200——
1976-10-14$2.20$2.292,563,200——
1976-10-13$2.26$2.351,785,600——
1976-10-12$2.24$2.331,891,200——
1976-10-11$2.27$2.361,771,200——
1976-10-08$2.32$2.411,257,600——
1976-10-07$2.35$2.441,948,800——
1976-10-06$2.32$2.411,843,200——
1976-10-05$2.31$2.402,601,600——
1976-10-04$2.33$2.421,219,200——
1976-10-01$2.34$2.434,588,800——
1976-09-30$2.42$2.521,156,800——
1976-09-29$2.43$2.531,430,400——
1976-09-28$2.43$2.521,372,800——
1976-09-27$2.48$2.571,488,000——
1976-09-24$2.44$2.532,188,800——
1976-09-23$2.44$2.533,384,000——
1976-09-22$2.50$2.602,332,800——
1976-09-21$2.50$2.603,216,000——
1976-09-20$2.39$2.481,713,600——
1976-09-17$2.38$2.471,396,800——
1976-09-16$2.35$2.441,963,200——
1976-09-15$2.30$2.392,092,800——
1976-09-14$2.30$2.391,252,800——
1976-09-13$2.30$2.39969,600——
1976-09-10$2.32$2.411,521,600——
1976-09-09$2.29$2.381,699,200——
1976-09-08$2.34$2.432,678,400——
1976-09-07$2.36$2.451,636,800——
1976-09-03$2.32$2.411,728,000——
1976-09-02$2.30$2.391,968,000——
1976-09-01$2.30$2.392,116,800——
1976-08-31$2.26$2.341,660,800——
1976-08-30$2.25$2.34676,800——
1976-08-27$2.23$2.311,392,000——
1976-08-26$2.21$2.292,620,800——
1976-08-25$2.23$2.312,112,000——
1976-08-24$2.16$2.242,568,000——
1976-08-23$2.27$2.362,894,400——
1976-08-20$2.34$2.431,339,200——
1976-08-19$2.36$2.451,742,400——
1976-08-18$2.38$2.471,248,000——
1976-08-17$2.39$2.481,267,200——
1976-08-16$2.39$2.481,286,400——
1976-08-13$2.40$2.49782,400——
1976-08-12$2.39$2.482,016,000——
1976-08-11$2.39$2.481,454,400——
1976-08-10$2.47$2.56614,400——
1976-08-09$2.45$2.54196,800——
1976-08-06$2.47$2.56585,600——
1976-08-05$2.46$2.55595,200——
1976-08-04$2.48$2.571,080,000——
1976-08-03$2.46$2.55643,200——
1976-08-02$2.44$2.53513,600——
1976-07-30$2.46$2.55945,600——
1976-07-29$2.43$2.52470,400——
1976-07-28$2.45$2.541,046,400——
1976-07-27$2.48$2.57748,800——
1976-07-26$2.51$2.60681,600——
1976-07-23$2.50$2.60984,000——
1976-07-22$2.48$2.57681,600——
1976-07-21$2.48$2.571,478,400——
1976-07-20$2.47$2.561,022,400——
1976-07-19$2.47$2.561,334,400——
1976-07-16$2.55$2.652,361,600——
1976-07-15$2.57$2.67710,400——
1976-07-14$2.60$2.70768,000——
1976-07-13$2.61$2.711,003,200——
1976-07-12$2.64$2.741,003,200——
1976-07-09$2.60$2.701,262,400——
1976-07-08$2.57$2.672,054,400——
1976-07-07$2.59$2.69878,400——
1976-07-06$2.55$2.65984,000——
1976-07-02$2.59$2.69830,400——
1976-07-01$2.60$2.70691,200——
1976-06-30$2.65$2.751,651,200——
1976-06-29$2.66$2.76974,400——
1976-06-28$2.63$2.73686,400——
1976-06-25$2.61$2.70705,600——
1976-06-24$2.60$2.69552,000——
1976-06-23$2.59$2.681,161,600——
1976-06-22$2.56$2.65969,600——
1976-06-21$2.61$2.701,257,600——
1976-06-18$2.59$2.681,752,000——
1976-06-17$2.55$2.642,529,600——
1976-06-16$2.57$2.662,006,400——
1976-06-15$2.46$2.55633,600——
1976-06-14$2.48$2.571,094,400——
1976-06-11$2.46$2.551,065,600——
1976-06-10$2.42$2.511,180,800——
1976-06-09$2.38$2.46532,800——
1976-06-08$2.37$2.46772,800——
1976-06-07$2.38$2.46950,400——
1976-06-04$2.35$2.43859,200——
1976-06-03$2.39$2.471,387,200——
1976-06-02$2.39$2.472,472,000——
1976-06-01$2.39$2.471,161,600——
1976-05-28$2.38$2.462,961,600——
1976-05-27$2.41$2.503,124,800——
1976-05-26$2.46$2.551,156,800——
1976-05-25$2.48$2.571,320,000——
1976-05-24$2.46$2.55441,600——
1976-05-21$2.52$2.611,632,000——
1976-05-20$2.54$2.631,113,600——
1976-05-19$2.51$2.60676,800——
1976-05-18$2.54$2.63801,600——
1976-05-17$2.55$2.641,094,400——
1976-05-14$2.54$2.63864,000——
1976-05-13$2.53$2.621,041,600——
1976-05-12$2.57$2.661,132,800——
1976-05-11$2.55$2.641,656,000——
1976-05-10$2.53$2.621,200,000——
1976-05-07$2.45$2.541,070,400——
1976-05-06$2.42$2.51912,000——
1976-05-05$2.41$2.501,051,200——
1976-05-04$2.43$2.521,368,000——
1976-05-03$2.39$2.471,008,000——
1976-04-30$2.42$2.51835,200——
1976-04-29$2.45$2.541,161,600——
1976-04-28$2.46$2.551,905,600——
1976-04-27$2.47$2.56931,200——
1976-04-26$2.53$2.621,353,600——
1976-04-23$2.52$2.61868,800——
1976-04-22$2.54$2.631,262,400——
1976-04-21$2.49$2.581,675,200——
1976-04-20$2.48$2.571,838,400——
1976-04-19$2.51$2.601,363,200——
1976-04-15$2.53$2.622,265,600——
1976-04-14$2.55$2.641,142,400——
1976-04-13$2.61$2.701,233,600——
1976-04-12$2.56$2.651,089,600——
1976-04-09$2.56$2.65950,400——
1976-04-08$2.60$2.692,380,800——
1976-04-07$2.63$2.721,526,400——
1976-04-06$2.67$2.771,795,200——
1976-04-05$2.65$2.742,188,800——
1976-04-02$2.59$2.681,286,400——
1976-04-01$2.58$2.671,560,000——
1976-03-31$2.60$2.692,548,800——
1976-03-30$2.58$2.671,704,000——
1976-03-29$2.58$2.671,368,000——
1976-03-26$2.59$2.681,641,600——
1976-03-25$2.54$2.631,195,200——
1976-03-24$2.56$2.652,961,600——
1976-03-23$2.53$2.622,025,600——
1976-03-22$2.49$2.571,041,600——
1976-03-19$2.48$2.56912,000——
1976-03-18$2.46$2.541,665,600——
1976-03-17$2.48$2.562,774,400——
1976-03-16$2.47$2.551,723,200——
1976-03-15$2.41$2.492,371,200——
1976-03-12$2.42$2.501,612,800——
1976-03-11$2.41$2.49811,200——
1976-03-10$2.38$2.46969,600——
1976-03-09$2.36$2.44643,200——
1976-03-08$2.40$2.481,027,200——
1976-03-05$2.37$2.452,208,000——
1976-03-04$2.38$2.461,430,400——
1976-03-03$2.38$2.461,555,200——
1976-03-02$2.44$2.52897,600——
1976-03-01$2.46$2.541,252,800——
1976-02-27$2.49$2.571,080,000——
1976-02-26$2.48$2.56960,000——
1976-02-25$2.53$2.621,464,000——
1976-02-24$2.53$2.62840,000——
1976-02-23$2.53$2.62772,800——
1976-02-20$2.57$2.662,817,600——
1976-02-19$2.54$2.631,454,400——
1976-02-18$2.47$2.551,905,600——
1976-02-17$2.45$2.531,156,800——
1976-02-13$2.47$2.551,214,400——
1976-02-12$2.48$2.56840,000——
1976-02-11$2.48$2.561,324,800——
1976-02-10$2.50$2.591,641,600——
1976-02-09$2.47$2.551,771,200——
1976-02-06$2.47$2.551,929,600——
1976-02-05$2.49$2.572,908,800——
1976-02-04$2.53$2.622,337,600——
1976-02-03$2.50$2.591,948,800——
1976-02-02$2.47$2.551,828,800——
1976-01-30$2.42$2.503,076,800——
1976-01-29$2.48$2.562,851,200——
1976-01-28$2.42$2.501,819,200——
1976-01-27$2.41$2.492,212,800——
1976-01-26$2.46$2.543,960,000——
1976-01-23$2.49$2.574,108,800——
1976-01-22$2.41$2.491,732,800——
1976-01-21$2.38$2.463,268,800——
1976-01-20$2.34$2.422,035,200——
1976-01-19$2.30$2.382,308,800——
1976-01-16$2.24$2.321,531,200——
1976-01-15$2.20$2.274,425,600——
1976-01-14$2.17$2.241,977,600——
1976-01-13$2.12$2.192,884,800——
1976-01-12$2.10$2.172,174,400——
1976-01-09$2.06$2.132,400,000——
1976-01-08$2.06$2.133,177,600——
1976-01-07$2.06$2.136,244,800——
1976-01-06$1.95$2.011,166,400——
1976-01-05$1.94$2.01820,800——
1976-01-02$1.96$2.03388,800——