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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.83$2.031,248,000——
1979-12-28$1.82$2.02528,000——
1979-12-27$1.82$2.021,684,800——
1979-12-26$1.80$1.991,790,400——
1979-12-24$1.85$2.042,496,000——
1979-12-21$1.84$2.032,908,800——
1979-12-20$1.87$2.072,328,000——
1979-12-19$1.85$2.045,030,400——
1979-12-18$1.85$2.043,782,400——
1979-12-17$1.90$2.101,377,600——
1979-12-14$1.92$2.121,550,400——
1979-12-13$1.90$2.102,294,400——
1979-12-12$1.88$2.071,051,200——
1979-12-11$1.90$2.102,275,200——
1979-12-10$1.90$2.101,118,400——
1979-12-07$1.87$2.072,846,400——
1979-12-06$1.86$2.051,867,200——
1979-12-05$1.86$2.053,048,000——
1979-12-04$1.89$2.091,732,800——
1979-12-03$1.87$2.07945,600——
1979-11-30$1.87$2.07652,800——
1979-11-29$1.85$2.041,214,400——
1979-11-28$1.91$2.111,060,800——
1979-11-27$1.91$2.111,152,000——
1979-11-26$1.94$2.143,297,600——
1979-11-23$1.91$2.111,080,000——
1979-11-21$1.86$2.054,569,600——
1979-11-20$1.86$2.051,896,000——
1979-11-19$1.89$2.091,425,600——
1979-11-16$1.90$2.101,747,200——
1979-11-15$1.90$2.102,908,800——
1979-11-14$1.89$2.092,616,000——
1979-11-13$1.86$2.051,833,600——
1979-11-12$1.89$2.092,880,000——
1979-11-09$1.84$2.034,900,800——
1979-11-08$1.83$2.022,875,200——
1979-11-07$1.83$2.023,100,800——
1979-11-06$1.87$2.07816,000——
1979-11-05$1.88$2.071,080,000——
1979-11-02$1.91$2.111,022,400——
1979-11-01$1.92$2.122,131,200——
1979-10-31$1.95$2.152,131,200——
1979-10-30$1.97$2.17945,600——
1979-10-29$1.90$2.101,819,200——
1979-10-26$1.88$2.072,361,600——
1979-10-25$1.85$2.04993,600——
1979-10-24$1.87$2.072,385,600——
1979-10-23$1.86$2.052,971,200——
1979-10-22$1.87$2.072,241,600——
1979-10-19$1.83$2.023,576,000——
1979-10-18$1.88$2.071,420,800——
1979-10-17$1.90$2.102,563,200——
1979-10-16$1.91$2.112,059,200——
1979-10-15$1.94$2.143,033,600——
1979-10-12$1.96$2.162,150,400——
1979-10-11$1.99$2.204,564,800——
1979-10-10$1.99$2.206,456,000——
1979-10-09$1.94$2.142,347,200——
1979-10-08$2.04$2.251,387,200——
1979-10-05$2.08$2.303,504,000——
1979-10-04$2.05$2.261,670,400——
1979-10-03$2.03$2.241,603,200——
1979-10-02$2.05$2.263,355,200——
1979-10-01$2.00$2.202,654,400——
1979-09-28$2.01$2.21979,200——
1979-09-27$2.02$2.221,329,600——
1979-09-26$2.04$2.243,398,400——
1979-09-25$2.05$2.251,536,000——
1979-09-24$2.02$2.222,961,600——
1979-09-21$2.05$2.252,568,000——
1979-09-20$2.06$2.262,020,800——
1979-09-19$2.00$2.20945,600——
1979-09-18$1.98$2.181,075,200——
1979-09-17$2.00$2.201,334,400——
1979-09-14$2.02$2.222,678,400——
1979-09-13$2.01$2.211,593,600——
1979-09-12$2.00$2.20950,400——
1979-09-11$1.97$2.161,732,800——
1979-09-10$1.99$2.191,713,600——
1979-09-07$1.98$2.181,233,600——
1979-09-06$1.97$2.161,665,600——
1979-09-05$1.96$2.152,443,200——
1979-09-04$1.95$2.142,424,000——
1979-08-31$2.01$2.212,040,000——
1979-08-30$2.00$2.201,123,200——
1979-08-29$1.99$2.191,656,000——
1979-08-28$2.01$2.211,886,400——
1979-08-27$2.01$2.212,812,800——
1979-08-24$1.99$2.192,188,800——
1979-08-23$2.00$2.201,939,200——
1979-08-22$2.05$2.252,875,200——
1979-08-21$2.06$2.266,720,000——
1979-08-20$2.07$2.273,249,600——
1979-08-17$2.01$2.212,376,000——
1979-08-16$2.01$2.214,296,000——
1979-08-15$2.01$2.214,132,800——
1979-08-14$1.96$2.153,446,400——
1979-08-13$1.97$2.165,193,600——
1979-08-10$1.93$2.123,369,600——
1979-08-09$1.88$2.061,828,800——
1979-08-08$1.89$2.072,332,800——
1979-08-07$1.87$2.052,966,400——
1979-08-06$1.86$2.04816,000——
1979-08-03$1.85$2.03528,000——
1979-08-02$1.85$2.032,308,800——
1979-08-01$1.86$2.041,276,800——
1979-07-31$1.80$1.982,313,600——
1979-07-30$1.78$1.95950,400——
1979-07-27$1.78$1.95859,200——
1979-07-26$1.79$1.971,920,000——
1979-07-25$1.77$1.941,281,600——
1979-07-24$1.76$1.932,136,000——
1979-07-23$1.77$1.94979,200——
1979-07-20$1.75$1.921,238,400——
1979-07-19$1.74$1.911,521,600——
1979-07-18$1.74$1.912,179,200——
1979-07-17$1.72$1.891,272,000——
1979-07-16$1.78$1.951,204,800——
1979-07-13$1.77$1.942,049,600——
1979-07-12$1.79$1.975,520,000——
1979-07-11$1.83$2.011,214,400——
1979-07-10$1.84$2.021,233,600——
1979-07-09$1.87$2.051,003,200——
1979-07-06$1.89$2.071,963,200——
1979-07-05$1.87$2.05624,000——
1979-07-03$1.86$2.041,156,800——
1979-07-02$1.86$2.041,536,000——
1979-06-29$1.88$2.06672,000——
1979-06-28$1.90$2.09921,600——
1979-06-27$1.92$2.112,342,400——
1979-06-26$1.92$2.112,193,600——
1979-06-25$1.92$2.101,636,800——
1979-06-22$1.94$2.122,193,600——
1979-06-21$1.91$2.091,617,600——
1979-06-20$1.87$2.04969,600——
1979-06-19$1.87$2.041,531,200——
1979-06-18$1.87$2.041,425,600——
1979-06-15$1.88$2.051,747,200——
1979-06-14$1.86$2.032,203,200——
1979-06-13$1.87$2.041,233,600——
1979-06-12$1.90$2.073,931,200——
1979-06-11$1.85$2.022,092,800——
1979-06-08$1.82$1.991,713,600——
1979-06-07$1.81$1.98796,800——
1979-06-06$1.80$1.972,308,800——
1979-06-05$1.80$1.971,358,400——
1979-06-04$1.78$1.941,209,600——
1979-06-01$1.79$1.96955,200——
1979-05-31$1.77$1.931,502,400——
1979-05-30$1.78$1.942,323,200——
1979-05-29$1.82$1.991,459,200——
1979-05-25$1.82$1.992,356,800——
1979-05-24$1.78$1.941,876,800——
1979-05-23$1.76$1.921,564,800——
1979-05-22$1.77$1.932,361,600——
1979-05-21$1.73$1.892,443,200——
1979-05-18$1.65$1.801,497,600——
1979-05-17$1.65$1.801,224,000——
1979-05-16$1.65$1.802,006,400——
1979-05-15$1.64$1.79580,800——
1979-05-14$1.64$1.793,254,400——
1979-05-11$1.67$1.827,862,400——
1979-05-10$1.66$1.81816,000——
1979-05-09$1.70$1.861,473,600——
1979-05-08$1.70$1.861,051,200——
1979-05-07$1.70$1.86835,200——
1979-05-04$1.74$1.901,468,800——
1979-05-03$1.76$1.924,852,800——
1979-05-02$1.73$1.891,051,200——
1979-05-01$1.72$1.881,636,800——
1979-04-30$1.74$1.90571,200——
1979-04-27$1.74$1.90595,200——
1979-04-26$1.73$1.89628,800——
1979-04-25$1.74$1.90816,000——
1979-04-24$1.73$1.891,243,200——
1979-04-23$1.72$1.88729,600——
1979-04-20$1.70$1.86854,400——
1979-04-19$1.72$1.881,766,400——
1979-04-18$1.72$1.881,440,000——
1979-04-17$1.72$1.88916,800——
1979-04-16$1.73$1.89532,800——
1979-04-12$1.75$1.91648,000——
1979-04-11$1.77$1.93739,200——
1979-04-10$1.81$1.98657,600——
1979-04-09$1.81$1.98849,600——
1979-04-06$1.82$1.99787,200——
1979-04-05$1.83$2.001,368,000——
1979-04-04$1.83$2.002,443,200——
1979-04-03$1.81$1.98705,600——
1979-04-02$1.77$1.931,377,600——
1979-03-30$1.79$1.96753,600——
1979-03-29$1.82$1.993,590,400——
1979-03-28$1.78$1.944,819,200——
1979-03-27$1.75$1.915,049,600——
1979-03-26$1.70$1.841,252,800——
1979-03-23$1.71$1.86768,000——
1979-03-22$1.74$1.891,008,000——
1979-03-21$1.74$1.89619,200——
1979-03-20$1.70$1.84940,800——
1979-03-19$1.69$1.841,003,200——
1979-03-16$1.67$1.811,982,400——
1979-03-15$1.66$1.801,060,800——
1979-03-14$1.68$1.82979,200——
1979-03-13$1.69$1.84936,000——
1979-03-12$1.67$1.811,252,800——
1979-03-09$1.69$1.841,089,600——
1979-03-08$1.68$1.821,632,000——
1979-03-07$1.67$1.811,075,200——
1979-03-06$1.67$1.811,195,200——
1979-03-05$1.67$1.811,209,600——
1979-03-02$1.63$1.77648,000——
1979-03-01$1.65$1.792,582,400——
1979-02-28$1.64$1.781,473,600——
1979-02-27$1.65$1.791,814,400——
1979-02-26$1.66$1.80892,800——
1979-02-23$1.67$1.81547,200——
1979-02-22$1.67$1.81547,200——
1979-02-21$1.66$1.80825,600——
1979-02-20$1.68$1.82302,400——
1979-02-16$1.68$1.82585,600——
1979-02-15$1.70$1.84480,000——
1979-02-14$1.70$1.841,363,200——
1979-02-13$1.73$1.881,440,000——
1979-02-12$1.71$1.861,089,600——
1979-02-09$1.67$1.811,166,400——
1979-02-08$1.67$1.81811,200——
1979-02-07$1.66$1.80753,600——
1979-02-06$1.68$1.821,488,000——
1979-02-05$1.71$1.861,022,400——
1979-02-02$1.73$1.88926,400——
1979-02-01$1.76$1.91662,400——
1979-01-31$1.74$1.89892,800——
1979-01-30$1.79$1.94427,200——
1979-01-29$1.79$1.94388,800——
1979-01-26$1.82$1.971,320,000——
1979-01-25$1.83$1.991,358,400——
1979-01-24$1.84$2.001,531,200——
1979-01-23$1.87$2.031,219,200——
1979-01-22$1.85$2.01648,000——
1979-01-19$1.83$1.991,848,000——
1979-01-18$1.88$2.041,276,800——
1979-01-17$1.81$1.971,502,400——
1979-01-16$1.81$1.972,616,000——
1979-01-15$1.81$1.971,161,600——
1979-01-12$1.80$1.951,488,000——
1979-01-11$1.77$1.921,248,000——
1979-01-10$1.74$1.89480,000——
1979-01-09$1.74$1.89648,000——
1979-01-08$1.76$1.91998,400——
1979-01-05$1.77$1.922,006,400——
1979-01-04$1.76$1.913,571,200——
1979-01-03$1.72$1.872,107,200——
1979-01-02$1.67$1.81633,600——