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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.80$3.322,544,000——
1982-12-30$2.78$3.294,372,800——
1982-12-29$2.84$3.357,190,400——
1982-12-28$2.88$3.408,001,600——
1982-12-27$2.91$3.433,326,400——
1982-12-23$2.90$3.413,604,800——
1982-12-22$2.87$3.388,884,800——
1982-12-21$2.79$3.288,193,600——
1982-12-20$2.73$3.225,486,400——
1982-12-17$2.86$3.375,592,000——
1982-12-16$2.76$3.256,201,600——
1982-12-15$2.69$3.177,694,400——
1982-12-14$2.74$3.2311,928,000——
1982-12-13$2.87$3.383,019,200——
1982-12-10$2.82$3.336,268,800——
1982-12-09$2.92$3.448,683,200——
1982-12-08$3.04$3.5820,774,400——
1982-12-07$3.15$3.7210,387,200——
1982-12-06$3.07$3.6211,054,400——
1982-12-03$2.92$3.446,614,400——
1982-12-02$2.89$3.416,686,400——
1982-12-01$2.86$3.375,476,800——
1982-11-30$2.82$3.327,516,800——
1982-11-29$2.64$3.116,100,800——
1982-11-26$2.64$3.112,414,400——
1982-11-24$2.64$3.118,150,400——
1982-11-23$2.68$3.155,673,600——
1982-11-22$2.73$3.228,769,600——
1982-11-19$2.77$3.268,092,800——
1982-11-18$2.79$3.2911,208,000——
1982-11-17$2.68$3.166,729,600——
1982-11-16$2.60$3.079,475,200——
1982-11-15$2.66$3.1311,097,600——
1982-11-12$2.76$3.256,657,600——
1982-11-11$2.72$3.205,481,600——
1982-11-10$2.68$3.166,475,200——
1982-11-09$2.66$3.147,180,800——
1982-11-08$2.58$3.046,312,000——
1982-11-05$2.58$3.046,307,200——
1982-11-04$2.58$3.035,908,800——
1982-11-03$2.61$3.076,168,000——
1982-11-02$2.53$2.997,651,200——
1982-11-01$2.47$2.914,387,200——
1982-10-29$2.41$2.844,272,000——
1982-10-28$2.41$2.846,873,600——
1982-10-27$2.45$2.885,236,800——
1982-10-26$2.52$2.976,787,200——
1982-10-25$2.36$2.783,907,200——
1982-10-22$2.46$2.906,700,800——
1982-10-21$2.41$2.846,259,200——
1982-10-20$2.38$2.806,854,400——
1982-10-19$2.28$2.697,084,800——
1982-10-18$2.29$2.708,342,400——
1982-10-15$2.21$2.603,480,000——
1982-10-14$2.20$2.596,907,200——
1982-10-13$2.26$2.6711,227,200——
1982-10-12$2.25$2.6518,940,800——
1982-10-11$2.24$2.6414,496,000——
1982-10-08$2.12$2.509,681,600——
1982-10-07$2.08$2.4512,312,000——
1982-10-06$2.09$2.467,108,800——
1982-10-05$1.94$2.286,177,600——
1982-10-04$1.93$2.272,361,600——
1982-10-01$1.95$2.307,512,000——
1982-09-30$1.94$2.285,572,800——
1982-09-29$1.95$2.295,361,600——
1982-09-28$1.97$2.324,848,000——
1982-09-27$2.05$2.401,852,800——
1982-09-24$2.03$2.373,460,800——
1982-09-23$2.04$2.408,184,000——
1982-09-22$2.04$2.399,580,800——
1982-09-21$2.11$2.476,393,600——
1982-09-20$2.06$2.415,582,400——
1982-09-17$2.06$2.418,961,600——
1982-09-16$2.11$2.478,020,800——
1982-09-15$2.10$2.464,132,800——
1982-09-14$2.10$2.476,052,800——
1982-09-13$2.10$2.477,219,200——
1982-09-10$2.05$2.414,147,200——
1982-09-09$2.05$2.412,760,000——
1982-09-08$2.07$2.425,289,600——
1982-09-07$2.05$2.416,652,800——
1982-09-03$2.07$2.4314,577,600——
1982-09-02$2.02$2.379,830,400——
1982-09-01$1.93$2.268,073,600——
1982-08-31$1.90$2.234,598,400——
1982-08-30$1.87$2.193,993,600——
1982-08-27$1.85$2.173,878,400——
1982-08-26$1.87$2.1911,160,000——
1982-08-25$1.85$2.1710,185,600——
1982-08-24$1.86$2.1813,910,400——
1982-08-23$1.88$2.2014,870,400——
1982-08-20$1.80$2.119,072,000——
1982-08-19$1.70$1.995,980,800——
1982-08-18$1.74$2.0410,516,800——
1982-08-17$1.79$2.097,540,800——
1982-08-16$1.71$2.015,313,600——
1982-08-13$1.71$2.012,073,600——
1982-08-12$1.68$1.982,707,200——
1982-08-11$1.69$1.985,971,200——
1982-08-10$1.72$2.012,952,000——
1982-08-09$1.73$2.033,148,800——
1982-08-06$1.70$1.996,067,200——
1982-08-05$1.72$2.025,376,000——
1982-08-04$1.75$2.054,238,400——
1982-08-03$1.80$2.122,462,400——
1982-08-02$1.87$2.191,963,200——
1982-07-30$1.85$2.162,798,400——
1982-07-29$1.89$2.214,819,200——
1982-07-28$1.86$2.185,630,400——
1982-07-27$1.89$2.213,379,200——
1982-07-26$1.94$2.274,315,200——
1982-07-23$1.96$2.304,363,200——
1982-07-22$1.95$2.298,548,800——
1982-07-21$1.93$2.2710,579,200——
1982-07-20$1.94$2.278,313,600——
1982-07-19$1.93$2.268,544,000——
1982-07-16$1.93$2.267,953,600——
1982-07-15$1.91$2.247,694,400——
1982-07-14$1.88$2.214,372,800——
1982-07-13$1.86$2.196,561,600——
1982-07-12$1.88$2.214,372,800——
1982-07-09$1.85$2.179,009,600——
1982-07-08$1.80$2.116,254,400——
1982-07-07$1.80$2.112,884,800——
1982-07-06$1.78$2.093,878,400——
1982-07-02$1.77$2.074,056,000——
1982-07-01$1.79$2.103,940,800——
1982-06-30$1.80$2.126,787,200——
1982-06-29$1.82$2.145,251,200——
1982-06-28$1.80$2.111,948,800——
1982-06-25$1.78$2.08518,400——
1982-06-24$1.78$2.0912,057,600——
1982-06-23$1.83$2.149,144,000——
1982-06-22$1.76$2.066,504,000——
1982-06-21$1.72$2.013,624,000——
1982-06-18$1.69$1.973,705,600——
1982-06-17$1.70$1.984,123,200——
1982-06-16$1.72$2.005,822,400——
1982-06-15$1.70$1.986,000,000——
1982-06-14$1.70$1.988,323,200——
1982-06-11$1.71$2.0010,795,200——
1982-06-10$1.66$1.935,150,400——
1982-06-09$1.61$1.888,606,400——
1982-06-08$1.63$1.903,902,400——
1982-06-07$1.66$1.943,960,000——
1982-06-04$1.66$1.948,534,400——
1982-06-03$1.76$2.051,987,200——
1982-06-02$1.77$2.063,979,200——
1982-06-01$1.73$2.022,102,400——
1982-05-28$1.74$2.022,380,800——
1982-05-27$1.75$2.044,564,800——
1982-05-26$1.76$2.0510,185,600——
1982-05-25$1.79$2.094,651,200——
1982-05-24$1.81$2.113,000,000——
1982-05-21$1.79$2.084,128,000——
1982-05-20$1.77$2.065,880,000——
1982-05-19$1.76$2.056,585,600——
1982-05-18$1.83$2.134,656,000——
1982-05-17$1.87$2.181,804,800——
1982-05-14$1.90$2.214,790,400——
1982-05-13$1.85$2.161,593,600——
1982-05-12$1.86$2.172,112,000——
1982-05-11$1.86$2.171,862,400——
1982-05-10$1.84$2.1411,097,600——
1982-05-07$1.83$2.133,062,400——
1982-05-06$1.84$2.147,315,200——
1982-05-05$1.86$2.176,374,400——
1982-05-04$1.90$2.212,640,000——
1982-05-03$1.90$2.212,884,800——
1982-04-30$1.89$2.206,192,000——
1982-04-29$1.88$2.187,070,400——
1982-04-28$1.89$2.206,864,000——
1982-04-27$1.89$2.2011,328,000——
1982-04-26$1.94$2.263,408,000——
1982-04-23$1.93$2.2515,561,600——
1982-04-22$1.88$2.185,596,800——
1982-04-21$1.84$2.153,350,400——
1982-04-20$1.84$2.156,537,600——
1982-04-19$1.85$2.167,353,600——
1982-04-16$1.82$2.127,488,000——
1982-04-15$1.81$2.117,948,800——
1982-04-14$1.75$2.042,889,600——
1982-04-13$1.76$2.055,064,000——
1982-04-12$1.75$2.041,560,000——
1982-04-08$1.76$2.054,972,800——
1982-04-07$1.72$2.005,990,400——
1982-04-06$1.71$1.995,395,200——
1982-04-05$1.67$1.954,243,200——
1982-04-02$1.67$1.945,616,000——
1982-04-01$1.65$1.933,264,000——
1982-03-31$1.64$1.912,716,800——
1982-03-30$1.65$1.923,609,600——
1982-03-29$1.66$1.932,750,400——
1982-03-26$1.63$1.891,694,400——
1982-03-25$1.64$1.903,840,000——
1982-03-24$1.67$1.938,001,600——
1982-03-23$1.70$1.976,969,600——
1982-03-22$1.72$2.006,648,000——
1982-03-19$1.66$1.925,155,200——
1982-03-18$1.64$1.902,145,600——
1982-03-17$1.60$1.858,616,000——
1982-03-16$1.61$1.865,313,600——
1982-03-15$1.60$1.852,280,000——
1982-03-12$1.56$1.807,531,200——
1982-03-11$1.60$1.851,929,600——
1982-03-10$1.63$1.893,571,200——
1982-03-09$1.65$1.916,662,400——
1982-03-08$1.59$1.853,451,200——
1982-03-05$1.67$1.933,955,200——
1982-03-04$1.68$1.945,342,400——
1982-03-03$1.72$1.995,750,400——
1982-03-02$1.76$2.035,376,000——
1982-03-01$1.77$2.045,827,200——
1982-02-26$1.72$1.992,846,400——
1982-02-25$1.71$1.986,820,800——
1982-02-24$1.68$1.956,230,400——
1982-02-23$1.63$1.892,908,800——
1982-02-22$1.61$1.873,326,400——
1982-02-19$1.65$1.912,184,000——
1982-02-18$1.67$1.935,068,800——
1982-02-17$1.65$1.914,056,000——
1982-02-16$1.66$1.923,480,000——
1982-02-12$1.66$1.921,910,400——
1982-02-11$1.67$1.932,913,600——
1982-02-10$1.67$1.932,985,600——
1982-02-09$1.65$1.912,942,400——
1982-02-08$1.67$1.935,400,000——
1982-02-05$1.69$1.966,547,200——
1982-02-04$1.66$1.925,313,600——
1982-02-03$1.67$1.933,446,400——
1982-02-02$1.66$1.924,291,200——
1982-02-01$1.64$1.903,331,200——
1982-01-29$1.69$1.964,694,400——
1982-01-28$1.70$1.978,558,400——
1982-01-27$1.64$1.908,860,800——
1982-01-26$1.62$1.878,721,600——
1982-01-25$1.59$1.842,644,800——
1982-01-22$1.57$1.824,516,800——
1982-01-21$1.59$1.842,875,200——
1982-01-20$1.56$1.812,472,000——
1982-01-19$1.56$1.813,638,400——
1982-01-18$1.56$1.812,400,000——
1982-01-15$1.55$1.803,897,600——
1982-01-14$1.50$1.741,411,200——
1982-01-13$1.47$1.715,078,400——
1982-01-12$1.52$1.766,432,000——
1982-01-11$1.58$1.823,638,400——
1982-01-08$1.59$1.841,780,800——
1982-01-07$1.58$1.833,379,200——
1982-01-06$1.59$1.844,272,000——
1982-01-05$1.63$1.893,811,200——
1982-01-04$1.69$1.961,315,200——