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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.53$1.621,987,200——
1977-12-29$1.57$1.664,051,200——
1977-12-28$1.57$1.661,872,000——
1977-12-27$1.56$1.661,944,000——
1977-12-23$1.57$1.661,723,200——
1977-12-22$1.55$1.642,376,000——
1977-12-21$1.52$1.602,544,000——
1977-12-20$1.50$1.581,099,200——
1977-12-19$1.49$1.57998,400——
1977-12-16$1.51$1.591,032,000——
1977-12-15$1.51$1.591,512,000——
1977-12-14$1.51$1.591,089,600——
1977-12-13$1.48$1.561,545,600——
1977-12-12$1.48$1.561,713,600——
1977-12-09$1.47$1.551,718,400——
1977-12-08$1.45$1.532,856,000——
1977-12-07$1.44$1.521,353,600——
1977-12-06$1.43$1.512,400,000——
1977-12-05$1.49$1.57984,000——
1977-12-02$1.50$1.581,780,800——
1977-12-01$1.49$1.571,924,800——
1977-11-30$1.49$1.573,312,000——
1977-11-29$1.46$1.547,550,400——
1977-11-28$1.53$1.612,212,800——
1977-11-25$1.57$1.663,144,000——
1977-11-23$1.60$1.692,049,600——
1977-11-22$1.61$1.704,737,600——
1977-11-21$1.64$1.731,228,800——
1977-11-18$1.66$1.751,718,400——
1977-11-17$1.67$1.761,833,600——
1977-11-16$1.66$1.751,867,200——
1977-11-15$1.69$1.786,681,600——
1977-11-14$1.67$1.761,262,400——
1977-11-11$1.67$1.762,433,600——
1977-11-10$1.66$1.753,206,400——
1977-11-09$1.64$1.73494,400——
1977-11-08$1.63$1.72657,600——
1977-11-07$1.62$1.714,694,400——
1977-11-04$1.62$1.711,161,600——
1977-11-03$1.60$1.69945,600——
1977-11-02$1.57$1.661,699,200——
1977-11-01$1.57$1.66657,600——
1977-10-31$1.57$1.661,924,800——
1977-10-28$1.61$1.70662,400——
1977-10-27$1.61$1.701,636,800——
1977-10-26$1.59$1.681,291,200——
1977-10-25$1.58$1.671,785,600——
1977-10-24$1.57$1.66691,200——
1977-10-21$1.59$1.68792,000——
1977-10-20$1.60$1.69715,200——
1977-10-19$1.57$1.661,492,800——
1977-10-18$1.61$1.701,152,000——
1977-10-17$1.61$1.70830,400——
1977-10-14$1.63$1.721,497,600——
1977-10-13$1.65$1.741,790,400——
1977-10-12$1.64$1.731,392,000——
1977-10-11$1.66$1.751,324,800——
1977-10-10$1.70$1.79542,400——
1977-10-07$1.70$1.79844,800——
1977-10-06$1.70$1.791,636,800——
1977-10-05$1.70$1.792,222,400——
1977-10-04$1.70$1.79844,800——
1977-10-03$1.71$1.801,156,800——
1977-09-30$1.72$1.82859,200——
1977-09-29$1.74$1.83960,000——
1977-09-28$1.71$1.801,502,400——
1977-09-27$1.70$1.792,184,000——
1977-09-26$1.70$1.792,587,200——
1977-09-23$1.70$1.791,872,000——
1977-09-22$1.70$1.79566,400——
1977-09-21$1.69$1.781,449,600——
1977-09-20$1.72$1.811,070,400——
1977-09-19$1.71$1.801,598,400——
1977-09-16$1.73$1.821,550,400——
1977-09-15$1.73$1.821,780,800——
1977-09-14$1.73$1.821,305,600——
1977-09-13$1.74$1.831,185,600——
1977-09-12$1.72$1.811,056,000——
1977-09-09$1.71$1.80998,400——
1977-09-08$1.72$1.811,632,000——
1977-09-07$1.73$1.821,809,600——
1977-09-06$1.76$1.85388,800——
1977-09-02$1.76$1.854,022,400——
1977-09-01$1.82$1.911,334,400——
1977-08-31$1.84$1.93643,200——
1977-08-30$1.79$1.881,833,600——
1977-08-29$1.79$1.881,070,400——
1977-08-26$1.77$1.861,876,800——
1977-08-25$1.78$1.871,320,000——
1977-08-24$1.77$1.864,286,400——
1977-08-23$1.83$1.923,393,600——
1977-08-22$1.93$2.032,179,200——
1977-08-19$1.93$2.03883,200——
1977-08-18$1.92$2.021,089,600——
1977-08-17$1.93$2.031,272,000——
1977-08-16$1.92$2.021,022,400——
1977-08-15$1.93$2.032,083,200——
1977-08-12$1.90$2.001,334,400——
1977-08-11$1.88$1.982,692,800——
1977-08-10$1.88$1.981,320,000——
1977-08-09$1.84$1.931,128,000——
1977-08-08$1.84$1.93705,600——
1977-08-05$1.88$1.98758,400——
1977-08-04$1.88$1.981,156,800——
1977-08-03$1.85$1.951,377,600——
1977-08-02$1.86$1.961,324,800——
1977-08-01$1.88$1.98513,600——
1977-07-29$1.87$1.971,305,600——
1977-07-28$1.89$1.991,891,200——
1977-07-27$1.88$1.98921,600——
1977-07-26$1.92$2.021,358,400——
1977-07-25$1.94$2.04955,200——
1977-07-22$1.96$2.062,174,400——
1977-07-21$1.94$2.042,217,600——
1977-07-20$1.96$2.062,654,400——
1977-07-19$1.95$2.052,692,800——
1977-07-18$1.92$2.023,753,600——
1977-07-15$1.88$1.982,539,200——
1977-07-13$1.87$1.971,142,400——
1977-07-12$1.86$1.96782,400——
1977-07-11$1.86$1.961,027,200——
1977-07-08$1.87$1.971,780,800——
1977-07-07$1.87$1.971,339,200——
1977-07-06$1.87$1.972,827,200——
1977-07-05$1.87$1.97960,000——
1977-07-01$1.86$1.961,430,400——
1977-06-30$1.87$1.971,070,400——
1977-06-29$1.87$1.971,848,000——
1977-06-28$1.87$1.972,491,200——
1977-06-27$1.89$1.98816,000——
1977-06-24$1.90$1.991,876,800——
1977-06-23$1.87$1.962,184,000——
1977-06-22$1.85$1.941,900,800——
1977-06-21$1.87$1.962,188,800——
1977-06-20$1.86$1.951,051,200——
1977-06-17$1.85$1.942,481,600——
1977-06-16$1.84$1.931,128,000——
1977-06-15$1.86$1.951,228,800——
1977-06-14$1.89$1.982,025,600——
1977-06-13$1.88$1.971,502,400——
1977-06-10$1.88$1.971,262,400——
1977-06-09$1.87$1.963,019,200——
1977-06-08$1.88$1.973,768,000——
1977-06-07$1.87$1.962,284,800——
1977-06-06$1.82$1.912,625,600——
1977-06-03$1.83$1.921,790,400——
1977-06-02$1.77$1.851,171,200——
1977-06-01$1.79$1.882,102,400——
1977-05-31$1.78$1.861,862,400——
1977-05-27$1.75$1.83825,600——
1977-05-26$1.75$1.831,569,600——
1977-05-25$1.73$1.811,190,400——
1977-05-24$1.73$1.811,046,400——
1977-05-23$1.74$1.82921,600——
1977-05-20$1.78$1.861,224,000——
1977-05-19$1.78$1.86662,400——
1977-05-18$1.77$1.851,627,200——
1977-05-17$1.78$1.861,449,600——
1977-05-16$1.80$1.891,329,600——
1977-05-13$1.76$1.841,123,200——
1977-05-12$1.71$1.791,564,800——
1977-05-11$1.71$1.791,305,600——
1977-05-10$1.72$1.801,137,600——
1977-05-09$1.72$1.802,803,200——
1977-05-06$1.72$1.802,467,200——
1977-05-05$1.73$1.811,564,800——
1977-05-04$1.73$1.812,697,600——
1977-05-03$1.70$1.783,120,000——
1977-05-02$1.67$1.751,243,200——
1977-04-29$1.67$1.751,353,600——
1977-04-28$1.66$1.742,174,400——
1977-04-27$1.63$1.711,329,600——
1977-04-26$1.59$1.662,419,200——
1977-04-25$1.61$1.692,496,000——
1977-04-22$1.67$1.753,412,800——
1977-04-21$1.72$1.804,612,800——
1977-04-20$1.77$1.853,360,000——
1977-04-19$1.77$1.85696,000——
1977-04-18$1.76$1.84787,200——
1977-04-15$1.79$1.881,636,800——
1977-04-14$1.81$1.90998,400——
1977-04-13$1.78$1.862,116,800——
1977-04-12$1.77$1.851,939,200——
1977-04-11$1.76$1.841,948,800——
1977-04-07$1.75$1.83993,600——
1977-04-06$1.74$1.821,214,400——
1977-04-05$1.73$1.811,084,800——
1977-04-04$1.72$1.801,915,200——
1977-04-01$1.78$1.862,256,000——
1977-03-31$1.76$1.841,632,000——
1977-03-30$1.77$1.852,563,200——
1977-03-29$1.80$1.891,574,400——
1977-03-28$1.77$1.851,617,600——
1977-03-25$1.74$1.821,315,200——
1977-03-24$1.76$1.842,539,200——
1977-03-23$1.81$1.891,737,600——
1977-03-22$1.82$1.901,704,000——
1977-03-21$1.79$1.87734,400——
1977-03-18$1.80$1.883,422,400——
1977-03-17$1.84$1.922,496,000——
1977-03-16$1.79$1.874,108,800——
1977-03-15$1.77$1.852,668,800——
1977-03-14$1.76$1.841,353,600——
1977-03-11$1.74$1.82864,000——
1977-03-10$1.74$1.821,344,000——
1977-03-09$1.72$1.791,281,600——
1977-03-08$1.73$1.811,209,600——
1977-03-07$1.76$1.841,003,200——
1977-03-04$1.77$1.851,248,000——
1977-03-03$1.77$1.851,329,600——
1977-03-02$1.74$1.821,603,200——
1977-03-01$1.77$1.851,334,400——
1977-02-28$1.73$1.811,502,400——
1977-02-25$1.70$1.77892,800——
1977-02-24$1.67$1.743,244,800——
1977-02-23$1.70$1.77945,600——
1977-02-22$1.72$1.791,209,600——
1977-02-18$1.72$1.791,694,400——
1977-02-17$1.73$1.812,352,000——
1977-02-16$1.78$1.861,684,800——
1977-02-15$1.75$1.83820,800——
1977-02-14$1.76$1.841,281,600——
1977-02-11$1.73$1.811,320,000——
1977-02-10$1.73$1.812,179,200——
1977-02-09$1.72$1.795,347,200——
1977-02-08$1.76$1.841,204,800——
1977-02-07$1.78$1.861,344,000——
1977-02-04$1.77$1.85969,600——
1977-02-03$1.74$1.821,440,000——
1977-02-02$1.75$1.831,963,200——
1977-02-01$1.80$1.882,304,000——
1977-01-31$1.81$1.892,232,000——
1977-01-28$1.77$1.852,668,800——
1977-01-27$1.79$1.875,126,400——
1977-01-26$1.86$1.941,708,800——
1977-01-25$1.90$1.982,457,600——
1977-01-24$1.93$2.01868,800——
1977-01-21$1.95$2.03624,000——
1977-01-20$1.93$2.011,286,400——
1977-01-19$1.94$2.031,180,800——
1977-01-18$1.92$2.002,150,400——
1977-01-17$1.95$2.031,992,000——
1977-01-14$1.97$2.061,920,000——
1977-01-13$2.02$2.112,942,400——
1977-01-12$2.02$2.112,649,600——
1977-01-11$2.02$2.111,665,600——
1977-01-10$2.04$2.131,171,200——
1977-01-07$2.01$2.101,828,800——
1977-01-06$2.03$2.121,243,200——
1977-01-05$2.05$2.141,968,000——
1977-01-04$2.07$2.162,616,000——
1977-01-03$2.11$2.20854,400——