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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.67$1.81724,800——
1978-12-28$1.68$1.82969,600——
1978-12-27$1.71$1.861,776,000——
1978-12-26$1.74$1.881,339,200——
1978-12-22$1.69$1.821,876,800——
1978-12-21$1.63$1.761,070,400——
1978-12-20$1.61$1.74945,600——
1978-12-19$1.59$1.721,118,400——
1978-12-18$1.58$1.701,622,400——
1978-12-15$1.62$1.751,344,000——
1978-12-14$1.64$1.771,214,400——
1978-12-13$1.67$1.80475,200——
1978-12-12$1.68$1.81739,200——
1978-12-11$1.70$1.83926,400——
1978-12-08$1.69$1.82652,800——
1978-12-07$1.70$1.83532,800——
1978-12-06$1.71$1.841,372,800——
1978-12-05$1.73$1.872,059,200——
1978-12-04$1.71$1.841,147,200——
1978-12-01$1.71$1.84916,800——
1978-11-30$1.66$1.791,113,600——
1978-11-29$1.65$1.78950,400——
1978-11-28$1.66$1.79993,600——
1978-11-27$1.70$1.83897,600——
1978-11-24$1.69$1.82556,800——
1978-11-22$1.68$1.81859,200——
1978-11-21$1.66$1.791,732,800——
1978-11-20$1.69$1.822,068,800——
1978-11-17$1.65$1.78758,400——
1978-11-16$1.63$1.76840,000——
1978-11-15$1.63$1.761,209,600——
1978-11-14$1.61$1.741,166,400——
1978-11-13$1.62$1.75931,200——
1978-11-10$1.63$1.76432,000——
1978-11-09$1.65$1.782,265,600——
1978-11-08$1.68$1.812,923,200——
1978-11-07$1.69$1.821,483,200——
1978-11-06$1.72$1.86528,000——
1978-11-03$1.73$1.871,828,800——
1978-11-02$1.73$1.872,659,200——
1978-11-01$1.72$1.861,516,800——
1978-10-31$1.65$1.781,420,800——
1978-10-30$1.65$1.781,392,000——
1978-10-27$1.61$1.741,929,600——
1978-10-26$1.63$1.762,155,200——
1978-10-25$1.69$1.822,467,200——
1978-10-24$1.71$1.841,872,000——
1978-10-23$1.72$1.861,896,000——
1978-10-20$1.69$1.822,558,400——
1978-10-19$1.71$1.84744,000——
1978-10-18$1.76$1.901,632,000——
1978-10-17$1.75$1.892,731,200——
1978-10-16$1.79$1.932,208,000——
1978-10-13$1.85$2.00820,800——
1978-10-12$1.86$2.011,396,800——
1978-10-11$1.87$2.02523,200——
1978-10-10$1.84$1.991,593,600——
1978-10-09$1.87$2.021,430,400——
1978-10-06$1.87$2.021,627,200——
1978-10-05$1.87$2.023,139,200——
1978-10-04$1.86$2.011,060,800——
1978-10-03$1.84$1.991,219,200——
1978-10-02$1.85$1.99508,800——
1978-09-29$1.83$1.961,339,200——
1978-09-28$1.80$1.931,128,000——
1978-09-27$1.79$1.921,929,600——
1978-09-26$1.80$1.931,056,000——
1978-09-25$1.80$1.93873,600——
1978-09-22$1.78$1.912,428,800——
1978-09-21$1.77$1.902,961,600——
1978-09-20$1.79$1.922,011,200——
1978-09-19$1.80$1.931,238,400——
1978-09-18$1.80$1.931,766,400——
1978-09-15$1.83$1.961,425,600——
1978-09-14$1.84$1.981,238,400——
1978-09-13$1.85$1.993,974,400——
1978-09-12$1.86$2.002,563,200——
1978-09-11$1.89$2.032,688,000——
1978-09-08$1.88$2.024,992,000——
1978-09-07$1.84$1.981,603,200——
1978-09-06$1.84$1.981,296,000——
1978-09-05$1.82$1.953,302,400——
1978-09-01$1.79$1.921,852,800——
1978-08-31$1.78$1.91840,000——
1978-08-30$1.82$1.95724,800——
1978-08-29$1.83$1.96979,200——
1978-08-28$1.85$1.99897,600——
1978-08-25$1.85$1.99547,200——
1978-08-24$1.86$2.002,419,200——
1978-08-23$1.85$1.991,948,800——
1978-08-22$1.83$1.962,059,200——
1978-08-21$1.81$1.951,564,800——
1978-08-18$1.84$1.985,332,800——
1978-08-17$1.87$2.01820,800——
1978-08-16$1.87$2.011,804,800——
1978-08-15$1.85$1.991,886,400——
1978-08-14$1.85$1.991,444,800——
1978-08-11$1.85$1.992,112,000——
1978-08-10$1.83$1.963,019,200——
1978-08-09$1.85$1.991,910,400——
1978-08-08$1.87$2.012,764,800——
1978-08-07$1.91$2.051,430,400——
1978-08-04$1.92$2.062,697,600——
1978-08-03$1.91$2.054,584,000——
1978-08-02$1.87$2.014,862,400——
1978-08-01$1.83$1.962,212,800——
1978-07-31$1.83$1.961,675,200——
1978-07-28$1.81$1.952,500,800——
1978-07-27$1.79$1.921,718,400——
1978-07-26$1.77$1.903,028,800——
1978-07-25$1.75$1.881,032,000——
1978-07-24$1.72$1.851,104,000——
1978-07-21$1.71$1.843,124,800——
1978-07-20$1.74$1.874,300,800——
1978-07-19$1.74$1.872,352,000——
1978-07-18$1.72$1.852,448,000——
1978-07-17$1.73$1.864,142,400——
1978-07-14$1.74$1.878,241,600——
1978-07-13$1.67$1.792,683,200——
1978-07-12$1.67$1.79844,800——
1978-07-11$1.67$1.791,920,000——
1978-07-10$1.67$1.79643,200——
1978-07-07$1.67$1.791,608,000——
1978-07-06$1.64$1.76921,600——
1978-07-05$1.62$1.741,665,600——
1978-07-03$1.64$1.761,252,800——
1978-06-30$1.65$1.77609,600——
1978-06-29$1.65$1.771,305,600——
1978-06-28$1.64$1.761,329,600——
1978-06-27$1.62$1.742,169,600——
1978-06-26$1.64$1.751,915,200——
1978-06-23$1.67$1.781,444,800——
1978-06-22$1.66$1.77916,800——
1978-06-21$1.65$1.76945,600——
1978-06-20$1.65$1.761,060,800——
1978-06-19$1.65$1.761,113,600——
1978-06-16$1.63$1.742,712,000——
1978-06-15$1.69$1.811,032,000——
1978-06-14$1.73$1.851,022,400——
1978-06-13$1.75$1.87964,800——
1978-06-12$1.73$1.851,176,000——
1978-06-09$1.73$1.85830,400——
1978-06-08$1.73$1.851,459,200——
1978-06-07$1.75$1.872,184,000——
1978-06-06$1.73$1.851,660,800——
1978-06-05$1.76$1.883,945,600——
1978-06-02$1.69$1.811,795,200——
1978-06-01$1.64$1.751,209,600——
1978-05-31$1.64$1.752,548,800——
1978-05-30$1.63$1.741,272,000——
1978-05-26$1.60$1.712,097,600——
1978-05-25$1.59$1.703,888,000——
1978-05-24$1.66$1.771,324,800——
1978-05-23$1.67$1.783,124,800——
1978-05-22$1.70$1.812,582,400——
1978-05-19$1.67$1.781,891,200——
1978-05-18$1.66$1.774,022,400——
1978-05-17$1.68$1.804,060,800——
1978-05-16$1.67$1.785,366,400——
1978-05-15$1.64$1.751,555,200——
1978-05-12$1.62$1.734,617,600——
1978-05-11$1.57$1.681,603,200——
1978-05-10$1.54$1.65988,800——
1978-05-09$1.54$1.652,424,000——
1978-05-08$1.56$1.671,156,800——
1978-05-05$1.56$1.673,043,200——
1978-05-04$1.57$1.682,203,200——
1978-05-03$1.59$1.702,400,000——
1978-05-02$1.61$1.722,592,000——
1978-05-01$1.65$1.763,585,600——
1978-04-28$1.62$1.733,144,000——
1978-04-27$1.59$1.702,755,200——
1978-04-26$1.61$1.725,779,200——
1978-04-25$1.59$1.704,531,200——
1978-04-24$1.56$1.671,800,000——
1978-04-21$1.52$1.622,352,000——
1978-04-20$1.54$1.655,092,800——
1978-04-19$1.52$1.624,651,200——
1978-04-18$1.51$1.615,788,800——
1978-04-17$1.54$1.657,680,000——
1978-04-14$1.47$1.579,792,000——
1978-04-13$1.40$1.491,108,800——
1978-04-12$1.39$1.48446,400——
1978-04-11$1.39$1.481,156,800——
1978-04-10$1.40$1.491,660,800——
1978-04-07$1.40$1.492,140,800——
1978-04-06$1.37$1.461,382,400——
1978-04-05$1.35$1.441,372,800——
1978-04-04$1.33$1.42744,000——
1978-04-03$1.32$1.41609,600——
1978-03-31$1.33$1.422,260,800——
1978-03-30$1.36$1.441,852,800——
1978-03-29$1.35$1.432,304,000——
1978-03-28$1.32$1.401,564,800——
1978-03-27$1.30$1.38998,400——
1978-03-23$1.31$1.39830,400——
1978-03-22$1.33$1.411,036,800——
1978-03-21$1.35$1.43561,600——
1978-03-20$1.36$1.441,137,600——
1978-03-17$1.35$1.431,608,000——
1978-03-16$1.33$1.411,588,800——
1978-03-15$1.33$1.411,401,600——
1978-03-14$1.36$1.441,670,400——
1978-03-13$1.37$1.451,257,600——
1978-03-10$1.37$1.451,545,600——
1978-03-09$1.34$1.422,457,600——
1978-03-08$1.35$1.431,195,200——
1978-03-07$1.33$1.41892,800——
1978-03-06$1.30$1.381,588,800——
1978-03-03$1.33$1.41484,800——
1978-03-02$1.33$1.412,025,600——
1978-03-01$1.30$1.383,489,600——
1978-02-28$1.28$1.361,953,600——
1978-02-27$1.33$1.41571,200——
1978-02-24$1.33$1.411,804,800——
1978-02-23$1.34$1.421,915,200——
1978-02-22$1.34$1.421,905,600——
1978-02-21$1.35$1.431,459,200——
1978-02-17$1.39$1.471,776,000——
1978-02-16$1.39$1.47950,400——
1978-02-15$1.37$1.453,542,400——
1978-02-14$1.38$1.46921,600——
1978-02-13$1.40$1.491,804,800——
1978-02-10$1.41$1.50950,400——
1978-02-09$1.41$1.501,992,000——
1978-02-08$1.46$1.551,324,800——
1978-02-07$1.47$1.561,060,800——
1978-02-06$1.45$1.541,128,000——
1978-02-03$1.45$1.542,932,800——
1978-02-02$1.55$1.65624,000——
1978-02-01$1.54$1.631,598,400——
1978-01-31$1.53$1.62566,400——
1978-01-30$1.54$1.631,075,200——
1978-01-27$1.52$1.61691,200——
1978-01-26$1.49$1.58489,600——
1978-01-25$1.50$1.591,176,000——
1978-01-24$1.48$1.57763,200——
1978-01-23$1.47$1.561,046,400——
1978-01-20$1.47$1.56499,200——
1978-01-19$1.49$1.581,622,400——
1978-01-18$1.51$1.602,203,200——
1978-01-17$1.50$1.591,488,000——
1978-01-16$1.47$1.56816,000——
1978-01-13$1.46$1.551,252,800——
1978-01-12$1.47$1.56844,800——
1978-01-11$1.47$1.561,430,400——
1978-01-10$1.47$1.562,044,800——
1978-01-09$1.46$1.551,564,800——
1978-01-06$1.46$1.551,492,800——
1978-01-05$1.47$1.561,281,600——
1978-01-04$1.48$1.572,184,000——
1978-01-03$1.47$1.561,771,200——